Frankly Inc (TSV: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2017		3.750	3.750	3.750	0	-0.15(-3.85%)
Jul 27, 2017	3.890	3.900	3.890	3.900	2,358	+0.25(+6.85%)
Jul 26, 2017	4.850	4.850	3.000	3.650	78,276	-1.20(-24.74%)
Jul 24, 2017		4.850	4.850	4.850	0	-0.15(-3.00%)
Jul 21, 2017	4.990	5.300	4.990	5.000	2,652	+0.00(+0.00%)
Jul 20, 2017	4.450	5.000	4.450	5.000	5,041	+0.55(+12.36%)
Jul 19, 2017	4.420	4.450	4.420	4.450	3,076	+0.46(+11.53%)
Jul 17, 2017		3.990	3.990	3.990	0	-0.11(-2.68%)
Jul 14, 2017	4.100	4.100	4.100	4.100	2,000	+0.00(+0.00%)
Jul 13, 2017	4.100	4.100	4.010	4.100	3,752	-0.06(-1.44%)
Jul 11, 2017		4.160	4.160	4.160	0	+0.00(+0.00%)
Jul 07, 2017		4.160	4.160	4.160	0	-0.24(-5.45%)
Jul 03, 2017	4.400	4.400	4.400	4.400	0	+0.00(+0.00%)
Jun 30, 2017		4.400	4.400	4.400	0	-0.49(-10.02%)
Jun 23, 2017		4.890	4.890	4.890	29	+0.09(+1.87%)
Jun 22, 2017	4.700	4.800	4.700	4.800	1,200	+0.15(+3.23%)
Jun 21, 2017	4.650	4.670	4.650	4.650	1,700	-0.60(-11.43%)
Jun 19, 2017		5.250	5.250	5.250	0	+0.00(+0.00%)
Jun 15, 2017		5.250	5.250	5.250	0	+0.00(+0.00%)
Jun 09, 2017		5.250	5.250	5.250	58	-0.10(-1.87%)
Jun 07, 2017		5.350	5.350	5.350	0	-0.65(-10.83%)
Jun 06, 2017	5.250	6.000	5.250	6.000	537	+1.00(+20.00%)
Jun 05, 2017	5.650	5.650	5.000	5.000	700	-1.35(-21.26%)
Jun 02, 2017	5.500	6.350	5.500	6.350	9,146	+0.47(+7.99%)
Jun 01, 2017	4.710	5.880	4.710	5.880	9,558	+1.23(+26.45%)
May 31, 2017	4.620	4.650	4.500	4.650	2,721	+0.03(+0.65%)
May 30, 2017	4.620	4.620	4.620	4.620	497	-0.12(-2.53%)
May 29, 2017	5.100	5.100	4.250	4.740	8,932	-0.50(-9.54%)
May 26, 2017	5.000	5.240	5.000	5.240	1,032	+0.25(+5.01%)
May 25, 2017	5.500	5.500	4.350	4.990	13,405	-0.51(-9.27%)
May 24, 2017	5.750	5.750	5.500	5.500	1,600	-0.50(-8.33%)
May 23, 2017	6.000	6.000	6.000	6.000	240	-0.10(-1.64%)
May 19, 2017	6.100	6.100	6.100	6.100	100	+0.10(+1.67%)
May 18, 2017	6.110	6.110	6.000	6.000	7,326	-0.25(-4.00%)
May 17, 2017	6.300	6.300	6.250	6.250	3,547	+0.00(+0.00%)
May 12, 2017		6.250	6.250	6.250	0	+0.05(+0.81%)
May 11, 2017	6.200	6.200	6.200	6.200	300	-0.25(-3.88%)
May 09, 2017		6.450	6.450	6.450	0	+0.25(+4.03%)
May 08, 2017	6.200	6.200	6.200	6.200	188	+0.00(+0.00%)
May 05, 2017	6.160	6.200	6.150	6.200	1,058	-0.05(-0.80%)
May 04, 2017	6.160	6.250	6.160	6.250	2,201	+0.09(+1.46%)
May 03, 2017	6.400	6.400	6.160	6.160	492	-0.24(-3.75%)
May 02, 2017	6.400	6.400	6.400	6.400	117	+0.00(+0.00%)

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.