Frankly Inc (TSV: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.3800	0.4000	0.3800	0.4000	375,312	+0.01(+1.27%)
Apr 29, 2020	0.3900	0.4000	0.3800	0.3950	165,000	-0.01(-1.25%)
Apr 28, 2020	0.4250	0.4250	0.4000	0.4000	54,500	-0.02(-4.76%)
Apr 27, 2020	0.4400	0.4400	0.4050	0.4200	87,889	-0.01(-1.18%)
Apr 24, 2020	0.4050	0.4250	0.4000	0.4250	158,000	+0.02(+4.94%)
Apr 23, 2020	0.4200	0.4300	0.4000	0.4050	116,394	-0.00(-1.22%)
Apr 22, 2020	0.4100	0.4500	0.4000	0.4100	89,700	+0.01(+2.50%)
Apr 21, 2020	0.4400	0.4400	0.4000	0.4000	214,069	-0.03(-6.98%)
Apr 20, 2020	0.4500	0.4600	0.4300	0.4300	80,350	-0.04(-8.51%)
Apr 17, 2020	0.4700	0.4700	0.4400	0.4700	313,000	+0.03(+6.82%)
Apr 16, 2020	0.4500	0.4800	0.4200	0.4400	163,500	+0.02(+4.76%)
Apr 15, 2020	0.4250	0.4800	0.4000	0.4200	98,557	-0.01(-1.18%)
Apr 14, 2020	0.5200	0.5300	0.4000	0.4250	1,027,160	-0.10(-18.27%)
Apr 13, 2020	0.3950	0.5500	0.3950	0.5200	392,202	+0.14(+35.06%)
Apr 09, 2020		0.3850	0.3850	0.3850	0	+0.04(+13.24%)
Apr 08, 2020	0.3300	0.3600	0.3300	0.3400	5,512	-0.03(-8.11%)
Apr 07, 2020	0.3500	0.3700	0.3200	0.3700	50,686	+0.03(+8.82%)
Apr 06, 2020	0.3250	0.3450	0.3100	0.3400	75,700	+0.01(+1.49%)
Apr 03, 2020	0.3250	0.3600	0.3250	0.3350	16,500	-0.03(-9.46%)
Apr 02, 2020	0.3200	0.3700	0.2800	0.3700	124,750	+0.05(+15.62%)
Apr 01, 2020	0.3700	0.3700	0.3200	0.3200	235,314	-0.05(-13.51%)
Mar 31, 2020	0.3600	0.3900	0.3600	0.3700	83,030	+0.02(+5.71%)
Mar 30, 2020	0.3400	0.3500	0.3400	0.3500	251,500	-0.02(-5.41%)
Mar 27, 2020	0.3700	0.3700	0.3400	0.3700	27,316	-0.01(-2.63%)
Mar 26, 2020	0.3800	0.3900	0.3400	0.3800	96,201	+0.01(+1.33%)
Mar 25, 2020	0.3900	0.3900	0.3700	0.3750	77,600	+0.02(+4.17%)
Mar 24, 2020	0.3500	0.3700	0.3400	0.3600	64,871	+0.05(+16.13%)
Mar 23, 2020	0.2750	0.3100	0.2700	0.3100	40,000	+0.04(+14.81%)
Mar 20, 2020	0.2800	0.3200	0.2700	0.2700	75,896	+0.00(+0.00%)
Mar 19, 2020	0.3000	0.3000	0.2500	0.2700	14,515	+0.02(+8.00%)
Mar 18, 2020	0.3500	0.3500	0.2300	0.2500	269,100	-0.05(-18.03%)
Mar 17, 2020	0.3100	0.3100	0.3000	0.3050	195,600	-0.02(-4.69%)
Mar 16, 2020	0.3600	0.3600	0.3000	0.3200	173,649	-0.03(-9.86%)
Mar 13, 2020	0.3300	0.4050	0.3300	0.3550	147,750	+0.02(+7.58%)
Mar 12, 2020	0.3600	0.4000	0.3000	0.3300	61,172	-0.08(-19.51%)
Mar 11, 2020	0.5500	0.5500	0.4100	0.4100	184,484	-0.04(-8.89%)
Mar 06, 2020		0.4500	0.4500	0.4500	0	-0.04(-8.16%)
Mar 05, 2020	0.5400	0.5400	0.4700	0.4900	98,130	-0.05(-9.26%)
Mar 04, 2020	0.5400	0.5400	0.5200	0.5400	44,510	+0.03(+5.88%)
Mar 03, 2020	0.5600	0.5600	0.5000	0.5100	116,900	-0.04(-7.27%)
Mar 02, 2020	0.4800	0.5700	0.4800	0.5500	101,190	+0.08(+17.02%)
Feb 28, 2020	0.5100	0.5100	0.4250	0.4700	256,368	-0.07(-12.96%)
Feb 27, 2020	0.5500	0.5700	0.5100	0.5400	75,023	-0.01(-1.82%)
Feb 26, 2020	0.5800	0.5800	0.5100	0.5500	99,852	-0.02(-3.51%)
Feb 25, 2020	0.6200	0.6300	0.5500	0.5700	111,799	-0.03(-5.00%)
Feb 24, 2020	0.6300	0.6300	0.5900	0.6000	39,375	-0.06(-9.09%)
Feb 21, 2020	0.7000	0.7000	0.6500	0.6600	57,000	-0.02(-2.94%)
Feb 20, 2020	0.6300	0.6900	0.6200	0.6800	120,545	+0.04(+6.25%)
Feb 19, 2020	0.5700	0.6500	0.5600	0.6400	149,168	+0.08(+14.29%)
Feb 18, 2020	0.5700	0.5900	0.5300	0.5600	204,933	-0.01(-1.75%)
Feb 14, 2020		0.5700	0.5700	0.5700	0	-0.01(-1.72%)
Feb 13, 2020	0.5700	0.5800	0.5500	0.5800	170,484	+0.00(+0.00%)
Feb 12, 2020	0.5800	0.5800	0.5600	0.5800	119,280	+0.00(+0.00%)
Feb 11, 2020	0.6000	0.6000	0.5700	0.5800	79,148	-0.01(-1.69%)
Feb 10, 2020	0.6000	0.6000	0.5800	0.5900	117,530	-0.01(-1.67%)
Feb 07, 2020	0.6300	0.6300	0.5900	0.6000	89,450	-0.05(-7.69%)
Feb 06, 2020	0.6400	0.6700	0.6200	0.6500	258,188	+0.02(+3.17%)
Feb 05, 2020	0.6300	0.6300	0.6200	0.6300	62,400	+0.01(+1.61%)
Feb 04, 2020	0.6200	0.6400	0.6200	0.6200	131,550	+0.01(+1.64%)
Feb 03, 2020	0.6100	0.6100	0.5900	0.6100	99,625	+0.00(+0.00%)
Jan 31, 2020	0.6200	0.6300	0.6100	0.6100	209,200	+0.00(+0.00%)
Jan 30, 2020	0.5800	0.6400	0.5800	0.6100	68,900	+0.03(+5.17%)
Jan 29, 2020	0.5800	0.6000	0.5700	0.5800	180,209	+0.00(+0.00%)
Jan 28, 2020	0.6200	0.6200	0.5800	0.5800	179,390	-0.08(-12.12%)
Jan 27, 2020	0.6300	0.6600	0.6200	0.6600	236,587	+0.04(+6.45%)
Jan 24, 2020	0.6400	0.6600	0.6200	0.6200	146,077	-0.01(-1.59%)
Jan 23, 2020	0.6600	0.6600	0.6300	0.6300	591,253	-0.04(-5.97%)
Jan 22, 2020	0.6600	0.6800	0.6300	0.6700	185,540	+0.01(+1.52%)
Jan 21, 2020	0.6900	0.6900	0.6400	0.6600	327,371	-0.03(-4.35%)
Jan 20, 2020	0.7500	0.7500	0.6900	0.6900	249,865	-0.02(-2.82%)
Jan 17, 2020	0.7000	0.7900	0.6900	0.7100	585,395	+0.03(+4.41%)
Jan 16, 2020	0.7000	0.7000	0.6600	0.6800	258,101	-0.02(-2.86%)
Jan 15, 2020	0.7000	0.7100	0.6600	0.7000	313,925	-0.01(-1.41%)
Jan 14, 2020	0.7500	0.7600	0.7100	0.7100	125,607	-0.04(-5.33%)
Jan 13, 2020	0.7400	0.8000	0.7300	0.7500	295,813	-0.05(-6.25%)
Jan 10, 2020	0.8200	0.9100	0.8000	0.8000	610,793	+0.01(+1.27%)
Jan 09, 2020	0.6800	0.8200	0.6700	0.7900	1,105,138	+0.14(+21.54%)
Jan 08, 2020	0.7200	0.7200	0.6500	0.6500	151,390	-0.06(-8.45%)
Jan 07, 2020	0.7200	0.7200	0.6700	0.7100	405,331	+0.02(+2.90%)
Jan 06, 2020	0.7800	0.7800	0.6900	0.6900	322,081	-0.05(-6.76%)
Jan 03, 2020	0.7500	0.7900	0.7000	0.7400	535,507	+0.05(+7.25%)
Jan 02, 2020	0.6700	0.7200	0.6500	0.6900	325,865	+0.06(+9.52%)
Dec 31, 2019		0.6300	0.6300	0.6300	0	-0.01(-1.56%)
Dec 30, 2019	0.6100	0.6600	0.6100	0.6400	110,200	+0.02(+3.23%)
Dec 27, 2019	0.6100	0.6300	0.6000	0.6200	121,225	+0.01(+1.64%)
Dec 24, 2019		0.6100	0.6100	0.6100	0	+0.05(+8.93%)
Dec 23, 2019	0.6000	0.6200	0.5300	0.5600	125,529	-0.01(-1.75%)
Dec 20, 2019	0.5200	0.5700	0.4600	0.5700	148,800	+0.07(+14.00%)
Dec 19, 2019	0.5700	0.5700	0.5000	0.5000	129,083	-0.05(-9.09%)
Dec 18, 2019	0.5800	0.5800	0.5300	0.5500	5,000	-0.04(-6.78%)
Dec 17, 2019	0.6000	0.6300	0.5900	0.5900	17,000	-0.02(-3.28%)
Dec 16, 2019	0.6200	0.6200	0.6000	0.6100	17,325	+0.00(+0.00%)
Dec 13, 2019	0.6100	0.6150	0.6100	0.6100	2,200	+0.01(+1.67%)
Dec 12, 2019	0.6000	0.6100	0.5900	0.6000	67,500	-0.01(-1.64%)
Dec 11, 2019	0.6000	0.6300	0.6000	0.6100	84,500	+0.01(+1.67%)
Dec 10, 2019	0.6000	0.6000	0.5900	0.6000	45,600	+0.02(+3.45%)
Dec 09, 2019	0.5800	0.5800	0.5800	0.5800	4,500	-0.01(-1.69%)
Dec 06, 2019	0.5900	0.5900	0.5800	0.5900	18,444	-0.01(-1.67%)
Dec 05, 2019	0.6000	0.6000	0.6000	0.6000	600	+0.01(+1.69%)
Dec 04, 2019	0.6000	0.6000	0.5700	0.5900	79,690	-0.02(-3.28%)
Dec 03, 2019	0.6200	0.6400	0.5900	0.6100	59,057	+0.00(+0.00%)
Dec 02, 2019	0.6450	0.6500	0.6000	0.6100	16,850	-0.04(-6.15%)
Nov 29, 2019	0.6300	0.6500	0.6100	0.6500	44,730	-0.03(-4.41%)
Nov 28, 2019	0.5900	0.7000	0.5900	0.6800	216,284	+0.11(+19.30%)
Nov 27, 2019	0.6000	0.6000	0.5300	0.5700	189,050	-0.02(-3.39%)
Nov 26, 2019	0.7600	0.8000	0.5800	0.5900	246,856	+0.05(+9.26%)
Nov 21, 2019		0.5400	0.5400	0.5400	0	-0.01(-1.82%)
Nov 20, 2019	0.4650	0.5500	0.4650	0.5500	34,600	+0.07(+14.58%)
Nov 19, 2019	0.4800	0.4800	0.4800	0.4800	2,000	+0.01(+3.23%)
Nov 18, 2019	0.4750	0.4750	0.4650	0.4650	2,500	+0.01(+1.09%)
Nov 15, 2019	0.4750	0.4750	0.4550	0.4600	41,234	-0.01(-3.16%)
Nov 14, 2019	0.4750	0.4750	0.4550	0.4750	16,300	-0.02(-3.06%)
Nov 13, 2019	0.5000	0.5000	0.4850	0.4900	39,600	-0.01(-2.00%)
Nov 12, 2019	0.5000	0.5000	0.5000	0.5000	48,000	-0.01(-1.96%)
Nov 11, 2019	0.5000	0.5100	0.5000	0.5100	16,600	+0.01(+2.00%)
Nov 08, 2019	0.4850	0.5100	0.4850	0.5000	348,498	+0.00(+0.00%)
Nov 07, 2019	0.5600	0.5600	0.4800	0.5000	32,750	+0.00(+0.00%)
Nov 06, 2019	0.5000	0.5000	0.4750	0.5000	527,565	+0.02(+4.17%)
Nov 05, 2019	0.4900	0.4900	0.4800	0.4800	12,300	-0.04(-7.69%)
Nov 04, 2019	0.4850	0.5500	0.4800	0.5200	101,350	+0.04(+7.22%)
Nov 01, 2019	0.4950	0.5200	0.4850	0.4850	18,680	+0.01(+1.04%)
Oct 31, 2019	0.5500	0.5600	0.4750	0.4800	66,825	-0.06(-11.11%)
Oct 30, 2019	0.5200	0.5400	0.5000	0.5400	10,900	+0.03(+5.88%)
Oct 29, 2019	0.4850	0.5100	0.4850	0.5100	3,681	+0.00(+0.00%)
Oct 28, 2019	0.4950	0.5100	0.4700	0.5100	28,050	-0.02(-3.77%)
Oct 25, 2019	0.5200	0.5300	0.5200	0.5300	4,500	+0.00(+0.00%)
Oct 24, 2019	0.5100	0.5400	0.4900	0.5300	15,800	+0.03(+6.00%)
Oct 23, 2019	0.5000	0.5100	0.4900	0.5000	42,300	-0.01(-1.96%)
Oct 22, 2019	0.5300	0.5400	0.5000	0.5100	54,875	-0.03(-5.56%)
Oct 21, 2019	0.5400	0.5800	0.5400	0.5400	12,561	+0.00(+0.00%)
Oct 18, 2019	0.5500	0.5700	0.5400	0.5400	15,527	-0.04(-6.90%)
Oct 17, 2019	0.6000	0.6000	0.5700	0.5800	28,717	-0.04(-6.45%)
Oct 16, 2019	0.7400	0.7400	0.6000	0.6200	42,316	-0.09(-12.68%)
Oct 15, 2019	0.5200	0.7100	0.5200	0.7100	146,467	+0.21(+42.00%)
Oct 11, 2019		0.5000	0.5000	0.5000	0	-0.03(-5.66%)
Oct 10, 2019	0.5200	0.5300	0.5000	0.5300	20,500	+0.00(+0.00%)
Oct 09, 2019	0.5700	0.6000	0.5300	0.5300	21,300	-0.01(-1.85%)
Oct 08, 2019	0.5500	0.5700	0.5200	0.5400	75,550	-0.04(-6.90%)
Oct 07, 2019	0.6700	0.6700	0.5800	0.5800	65,350	-0.12(-17.14%)
Oct 04, 2019	0.7800	0.7800	0.6000	0.7000	62,294	-0.06(-7.89%)
Oct 03, 2019	0.7200	0.7600	0.7200	0.7600	7,400	-0.01(-1.30%)
Oct 02, 2019	0.8100	0.8100	0.7400	0.7700	123,450	-0.06(-7.23%)
Oct 01, 2019	0.8800	0.8800	0.8000	0.8300	224,531	-0.02(-2.35%)
Sep 30, 2019	0.9100	0.9400	0.8100	0.8500	125,300	+0.01(+1.19%)
Sep 27, 2019	0.8700	0.9900	0.8400	0.8400	23,505	-0.02(-2.33%)
Sep 26, 2019	0.8500	0.8800	0.8500	0.8600	10,449	+0.01(+1.18%)
Sep 25, 2019	0.8800	0.8800	0.8000	0.8500	85,852	-0.03(-3.41%)
Sep 24, 2019	0.9400	0.9600	0.8300	0.8800	114,572	-0.05(-5.38%)
Sep 23, 2019	0.9200	0.9600	0.9200	0.9300	51,991	-0.03(-3.12%)
Sep 20, 2019	1.040	1.040	0.9200	0.9600	121,606	-0.12(-11.11%)
Sep 19, 2019	1.150	1.150	1.000	1.080	278,693	-0.04(-3.57%)
Sep 18, 2019	1.170	1.220	1.110	1.120	294,316	+0.00(+0.00%)
Sep 17, 2019	1.100	1.210	1.050	1.120	376,916	-0.02(-1.75%)
Sep 16, 2019	1.370	1.370	1.030	1.140	608,451	-0.04(-3.39%)
Sep 13, 2019	1.020	1.290	0.9300	1.180	588,954	+0.26(+28.26%)
Sep 12, 2019	1.080	1.080	0.8500	0.9200	536,310	-0.18(-16.36%)
Sep 11, 2019	1.810	1.900	1.040	1.100	328,786	-0.68(-38.20%)
Sep 10, 2019	1.690	1.900	1.400	1.780	284,496	+0.17(+10.56%)
Sep 09, 2019	1.620	1.620	1.400	1.610	46,553	-0.05(-3.01%)
Sep 06, 2019	1.750	1.750	1.640	1.660	26,200	+0.04(+2.47%)
Sep 05, 2019	1.500	1.620	1.500	1.620	7,500	+0.06(+3.85%)
Sep 04, 2019	2.050	2.050	1.560	1.560	18,423	-0.44(-22.00%)
Sep 03, 2019	1.590	2.000	1.550	2.000	12,200	+0.41(+25.79%)
Aug 30, 2019		1.590	1.590	1.590	0	+0.19(+13.57%)
Aug 29, 2019	1.010	1.410	1.010	1.400	53,400	+0.40(+40.00%)
Aug 27, 2019		1.000	1.000	1.000	0	-0.01(-0.99%)
Aug 26, 2019	1.130	1.130	1.010	1.010	2,800	-0.19(-15.83%)
Aug 23, 2019	1.250	1.250	1.200	1.200	5,000	-0.10(-7.69%)
Aug 22, 2019	1.400	1.400	1.300	1.300	5,500	-0.13(-9.09%)
Aug 21, 2019	1.180	1.430	1.150	1.430	13,000	+0.13(+10.00%)
Aug 20, 2019	1.300	1.300	1.300	1.300	2,000	+0.00(+0.00%)
Aug 16, 2019		1.300	1.300	1.300	0	-0.15(-10.34%)
Aug 15, 2019	1.360	1.450	1.350	1.450	9,600	+0.05(+3.57%)
Aug 14, 2019	2.080	2.100	1.140	1.400	36,800	-0.50(-26.32%)
Aug 13, 2019	2.500	2.500	1.880	1.900	8,100	-0.70(-26.92%)
Aug 12, 2019	2.950	2.950	2.600	2.600	10,300	-0.40(-13.33%)
Aug 06, 2019		3.000	3.000	3.000	0	-0.13(-4.15%)
Aug 02, 2019		3.130	3.130	3.130	0	-0.07(-2.19%)
Jul 23, 2019		3.200	3.200	3.200	0	+0.00(+0.00%)
Jul 22, 2019	3.200	3.200	3.200	3.200	100	+0.00(+0.00%)
Jul 19, 2019	3.140	3.200	3.000	3.200	5,000	+0.00(+0.00%)
Jul 18, 2019	3.300	3.300	3.200	3.200	1,800	+0.07(+2.24%)
Jul 17, 2019	3.130	3.130	3.000	3.130	6,100	-0.07(-2.19%)
Jul 16, 2019	3.200	3.200	3.200	3.200	200	+0.00(+0.00%)
Jul 15, 2019	3.200	3.200	3.200	3.200	200	+0.00(+0.00%)
Jul 09, 2019		3.200	3.200	3.200	0	-0.30(-8.57%)
Jul 08, 2019	3.900	3.900	3.490	3.500	3,475	+0.37(+11.82%)
Jul 05, 2019	3.130	3.130	3.130	3.130	900	+0.13(+4.33%)
Jul 04, 2019	3.250	3.300	3.000	3.000	7,975	-0.25(-7.69%)
Jul 03, 2019	3.270	3.270	3.230	3.250	6,000	-0.05(-1.52%)
Jun 28, 2019		3.300	3.300	3.300	0	+0.01(+0.30%)
Jun 27, 2019	3.290	3.290	3.290	3.290	300	+0.04(+1.23%)
Jun 26, 2019	3.330	3.360	3.250	3.250	1,900	+0.00(+0.00%)
Jun 25, 2019	3.330	3.330	3.150	3.250	9,100	-0.07(-2.11%)
Jun 24, 2019	3.300	3.330	3.150	3.320	8,900	+0.02(+0.61%)
Jun 21, 2019	3.550	3.580	3.300	3.300	6,800	-0.40(-10.81%)
Jun 20, 2019	3.700	3.700	3.700	3.700	140	+0.01(+0.27%)
Jun 19, 2019	3.610	3.690	3.610	3.690	494	-0.01(-0.27%)
Jun 18, 2019	3.700	3.700	3.690	3.700	2,000	+0.00(+0.00%)
Jun 17, 2019	3.640	3.700	3.640	3.700	7,500	+0.11(+3.06%)
Jun 14, 2019	3.500	3.590	3.500	3.590	2,300	-0.06(-1.64%)
Jun 13, 2019	3.690	3.700	3.350	3.650	6,950	+0.06(+1.67%)
Jun 12, 2019	3.400	3.590	3.400	3.590	200	-0.01(-0.28%)
Jun 11, 2019	3.650	3.800	3.320	3.600	38,670	-0.20(-5.26%)
Jun 10, 2019	3.900	3.900	3.700	3.800	17,876	+0.05(+1.33%)
Jun 07, 2019	3.740	3.900	3.600	3.750	10,111	-0.13(-3.35%)
Jun 05, 2019		3.880	3.880	3.880	0	+0.00(+0.00%)
Jun 04, 2019	3.880	3.880	3.400	3.880	1,864	-0.02(-0.51%)
Jun 03, 2019	3.550	3.900	3.550	3.900	14,382	+0.00(+0.00%)
May 31, 2019	3.550	4.050	3.500	3.900	34,816	-0.10(-2.50%)
May 30, 2019	3.400	4.100	3.400	4.000	18,544	+0.01(+0.25%)
May 29, 2019	3.650	4.000	3.360	3.990	54,379	+0.44(+12.39%)
May 28, 2019	2.660	3.550	2.660	3.550	59,121	+1.10(+44.90%)
May 27, 2019	2.120	2.750	2.120	2.450	26,200	+0.37(+17.79%)
May 24, 2019	2.000	2.250	2.000	2.080	41,862	+0.23(+12.43%)
May 23, 2019	1.800	2.000	1.800	1.850	22,800	+0.14(+8.19%)
May 22, 2019	1.550	1.710	1.550	1.710	51,100	-0.04(-2.29%)
May 21, 2019	1.810	1.850	1.750	1.750	13,000	-0.18(-9.33%)
May 17, 2019		1.930	1.930	1.930	0	+0.08(+4.32%)
May 16, 2019	1.720	1.910	1.720	1.850	28,775	+0.13(+7.56%)
May 15, 2019	1.250	1.720	1.250	1.720	11,400	+0.72(+72.00%)
May 14, 2019	0.7600	1.000	0.7600	1.000	8,116	+0.24(+31.58%)
May 13, 2019	0.7600	0.7600	0.7400	0.7600	19,569	+0.00(+0.00%)
May 09, 2019		0.7600	0.7600	0.7600	0	-0.01(-1.30%)
May 08, 2019	0.6200	0.7700	0.6200	0.7700	5,705	+0.34(+79.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.