Frankly Inc (TSV: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.370	6.370	6.370	6.370	992	+0.12(+1.92%)
Apr 27, 2017	6.160	6.250	6.160	6.250	400	+0.00(+0.00%)
Apr 26, 2017	6.250	6.250	6.250	6.250	158	-0.32(-4.87%)
Apr 24, 2017		6.570	6.570	6.570	0	-0.36(-5.19%)
Apr 21, 2017	7.100	7.100	6.930	6.930	1,394	-0.56(-7.48%)
Apr 20, 2017	7.490	7.490	7.490	7.490	100	+0.39(+5.49%)
Apr 19, 2017	7.600	7.600	7.100	7.100	1,725	-0.50(-6.58%)
Apr 18, 2017	8.000	8.000	7.600	7.600	2,500	-0.38(-4.76%)
Apr 17, 2017	7.980	7.980	7.980	7.980	1,500	-0.12(-1.48%)
Apr 13, 2017	8.090	8.100	8.090	8.100	3,594	+0.14(+1.76%)
Apr 12, 2017	7.700	8.050	7.700	7.960	2,354	-0.04(-0.50%)
Apr 11, 2017	8.100	8.100	8.000	8.000	1,293	-0.10(-1.23%)
Apr 10, 2017	8.000	8.100	8.000	8.100	586	+0.10(+1.25%)
Apr 07, 2017	7.950	8.120	7.560	8.000	5,200	+0.00(+0.00%)
Apr 06, 2017	7.500	8.000	7.500	8.000	5,134	+0.50(+6.67%)
Apr 05, 2017	7.250	7.500	7.250	7.500	2,200	+0.00(+0.00%)
Apr 04, 2017	7.250	7.500	6.800	7.500	2,400	+0.17(+2.32%)
Apr 03, 2017	7.330	7.330	7.330	7.330	282	-0.47(-6.03%)
Mar 29, 2017		7.800	7.800	7.800	47	+0.30(+4.00%)
Mar 28, 2017	7.150	7.500	7.150	7.500	3,470	+0.35(+4.90%)
Mar 27, 2017	7.000	7.150	7.000	7.150	2,388	+0.30(+4.38%)
Mar 24, 2017	6.850	6.850	6.850	6.850	117	-0.25(-3.52%)
Mar 23, 2017	7.480	7.480	7.100	7.100	19,267	-0.38(-5.08%)
Mar 22, 2017	7.150	7.480	7.150	7.480	941	+0.08(+1.08%)
Mar 21, 2017	7.820	7.820	7.400	7.400	2,059	-0.55(-6.92%)
Mar 20, 2017	7.940	7.950	7.800	7.950	2,806	+0.25(+3.25%)
Mar 17, 2017	7.510	7.700	7.500	7.700	400	+0.30(+4.05%)
Mar 16, 2017	7.400	7.550	7.400	7.400	3,748	+0.15(+2.07%)
Mar 15, 2017	7.010	7.250	7.010	7.250	1,144	+0.25(+3.57%)
Mar 14, 2017	6.980	7.000	6.980	7.000	5,037	+0.02(+0.29%)
Mar 13, 2017	6.500	6.980	6.500	6.980	2,847	+0.61(+9.58%)
Mar 10, 2017	6.370	6.370	6.370	6.370	317	-0.18(-2.75%)
Mar 09, 2017	6.330	6.560	6.330	6.550	4,574	-0.04(-0.61%)
Mar 08, 2017	6.350	6.590	6.280	6.590	3,429	-0.02(-0.30%)
Mar 06, 2017		6.610	6.610	6.610	57	-0.39(-5.57%)
Mar 02, 2017		7.000	7.000	7.000	50	+0.00(+0.00%)
Mar 01, 2017	7.000	7.000	7.000	7.000	100	-0.20(-2.78%)
Feb 28, 2017	7.150	7.200	7.150	7.200	1,671	+0.05(+0.70%)
Feb 27, 2017	7.050	7.150	7.050	7.150	276	+0.10(+1.42%)
Feb 24, 2017	7.100	7.100	7.000	7.050	688	-0.05(-0.70%)
Feb 23, 2017	7.010	7.100	7.010	7.100	617	-0.25(-3.40%)
Feb 22, 2017	7.050	7.350	7.050	7.350	3,682	+0.00(+0.00%)
Feb 21, 2017	7.850	7.850	7.000	7.350	7,101	-0.65(-8.13%)
Feb 17, 2017		8.000	8.000	8.000	0	+0.00(+0.00%)
Feb 16, 2017	8.000	8.000	8.000	8.000	481	+0.15(+1.91%)
Feb 15, 2017	8.000	8.000	7.850	7.850	894	-0.20(-2.48%)
Feb 14, 2017	8.050	8.250	8.050	8.050	918	-0.20(-2.42%)

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.