Frankly Inc (TSV: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
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.