TLK.V - Frankly Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20191.37001.37001.03001.14001.1400608,500
Sep 13, 20191.02001.29000.93001.18001.1800589,000
Sep 12, 20191.08001.08000.85000.92000.9200536,300
Sep 11, 20191.81001.90001.04001.10001.1000328,800
Sep 10, 20191.69001.90001.40001.78001.7800284,500
Sep 09, 20191.62001.62001.40001.61001.610046,600
Sep 06, 20191.75001.75001.64001.66001.660026,200
Sep 05, 20191.50001.62001.50001.62001.62007,500
Sep 04, 20192.05002.05001.56001.56001.560018,400
Sep 03, 20191.59002.00001.55002.00002.000012,200
Aug 30, 20191.40001.60001.33001.59001.590024,300
Aug 29, 20191.01001.41001.01001.40001.400053,400
Aug 28, 20191.00001.00001.00001.00001.0000-
Aug 27, 20190.96001.10000.96001.00001.00001,600
Aug 26, 20191.13001.13001.01001.01001.01002,800
Aug 23, 20191.25001.25001.20001.20001.20005,000
Aug 22, 20191.40001.40001.30001.30001.30005,500
Aug 21, 20191.18001.43001.15001.43001.430013,000
Aug 20, 20191.30001.30001.30001.30001.30002,000
Aug 19, 20191.30001.30001.30001.30001.3000-
Aug 16, 20191.60001.60001.30001.30001.300012,800
Aug 15, 20191.36001.45001.35001.45001.45009,600
Aug 14, 20192.08002.10001.14001.40001.400036,800
Aug 13, 20192.50002.50001.88001.90001.90008,100
Aug 12, 20192.95002.95002.60002.60002.600010,300
Aug 09, 20193.00003.00002.98003.00003.0000700
Aug 08, 20193.00003.00002.98003.00003.0000700
Aug 07, 20193.00003.00002.98003.00003.0000700
Aug 06, 20193.00003.00002.98003.00003.0000700
Aug 02, 20193.11003.13002.99003.13003.13001,200
Aug 01, 20193.20003.20003.20003.20003.2000-
Jul 31, 20193.20003.20003.20003.20003.20002,000
Jul 30, 20193.20003.20003.20003.20003.20002,000
Jul 29, 20193.20003.20003.20003.20003.2000-
Jul 26, 20193.20003.20003.20003.20003.20002,000
Jul 25, 20193.20003.20003.20003.20003.20002,000
Jul 24, 20193.20003.20003.20003.20003.20002,000
Jul 23, 20193.20003.20003.20003.20003.20002,000
Jul 22, 20193.20003.20003.20003.20003.2000100
Jul 19, 20193.14003.20003.00003.20003.20005,000
Jul 18, 20193.30003.30003.20003.20003.20001,800
Jul 17, 20193.13003.13003.00003.13003.13006,100
Jul 16, 20193.20003.20003.20003.20003.2000200
Jul 15, 20193.20003.20003.20003.20003.2000200
Jul 12, 20193.49003.50003.08003.20003.20004,600
Jul 11, 20193.49003.50003.08003.20003.20004,600
Jul 10, 20193.49003.50003.08003.20003.20004,600
Jul 09, 20193.49003.50003.08003.20003.20004,600
Jul 08, 20193.90003.90003.49003.50003.50003,500
Jul 05, 20193.13003.13003.13003.13003.1300900
Jul 04, 20193.25003.30003.00003.00003.00008,000
Jul 03, 20193.27003.27003.23003.25003.25006,000
Jul 02, 20193.30003.30003.30003.30003.3000300
Jun 28, 20193.30003.30003.30003.30003.3000300
Jun 27, 20193.29003.29003.29003.29003.2900300
Jun 26, 20193.33003.36003.25003.25003.25001,900
Jun 25, 20193.33003.33003.15003.25003.25009,100
Jun 24, 20193.30003.33003.15003.32003.32008,900
Jun 21, 20193.55003.58003.30003.30003.30006,800
Jun 20, 20193.70003.70003.70003.70003.7000100
Jun 19, 20193.61003.69003.61003.69003.6900500
Jun 18, 20193.70003.70003.69003.70003.70002,000
Jun 17, 20193.64003.70003.64003.70003.70007,500
Jun 14, 20193.50003.59003.50003.59003.59002,300
Jun 13, 20193.69003.70003.35003.65003.65007,000
Jun 12, 20193.40003.59003.40003.59003.5900200
Jun 11, 20193.65003.80003.32003.60003.600038,700
Jun 10, 20193.90003.90003.70003.80003.800017,900
Jun 07, 20193.74003.90003.60003.75003.750010,100
Jun 06, 20193.88003.88003.88003.88003.8800-
Jun 05, 20193.88003.88003.77003.88003.88007,400
Jun 04, 20193.88003.88003.40003.88003.88001,900
Jun 03, 20193.55003.90003.55003.90003.900014,400
May 31, 20193.55004.05003.50003.90003.900034,800
May 30, 20193.40004.10003.40004.00004.000018,500
May 29, 20193.65004.00003.36003.99003.990054,400
May 28, 20192.66003.55002.66003.55003.550059,100
May 27, 20192.12002.75002.12002.45002.450026,200
May 24, 20192.00002.25002.00002.08002.080041,900
May 23, 20191.80002.00001.80001.85001.850022,800
May 22, 20191.55001.71001.55001.71001.710051,100
May 21, 20191.81001.85001.75001.75001.750013,000
May 17, 20192.00002.00001.77001.93001.93008,700
May 16, 20191.72001.91001.72001.85001.850028,800
May 15, 20191.25001.72001.25001.72001.720011,400
May 14, 20190.76001.00000.76001.00001.00008,100
May 13, 20190.76000.76000.74000.76000.760019,600
May 10, 20190.76000.76000.76000.76000.7600-
May 09, 20190.74000.76000.74000.76000.76002,400
May 08, 20190.62000.77000.62000.77000.77005,700
May 07, 20190.43000.43000.43000.43000.4300-
May 06, 20190.43000.43000.43000.43000.4300-
May 03, 20190.43000.43000.43000.43000.4300-
May 02, 20190.43000.43000.43000.43000.4300-
May 01, 20190.43000.43000.43000.43000.4300-
Apr 30, 20190.43000.43000.43000.43000.43001,000
Apr 29, 20190.41000.54000.41000.44000.440010,100
Apr 26, 20190.41000.41000.41000.41000.41002,400
Apr 25, 20190.42000.42000.42000.42000.4200500
Apr 24, 20190.42000.42000.42000.42000.4200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...