Talken Historical Data

TALK Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0103
-12.16%
$ 2.11 million $ 130,907
Apr 21 $ 0.0118
+12.21%
$ 2.4 million $ 236,047
Apr 14 $ 0.0109
+16.04%
$ 2.14 million $ 321,917
Apr 7 $ 0.00957
-6.54%
$ 1.91 million $ 283,996
Mar 31 $ 0.0104
-10.99%
$ 5.12 million $ 230,308
Mar 24 $ 0.0113
+2.94%
$ 5.83 million $ 485,838
Mar 17 $ 0.0115
+4.93%
$ 5.51 million $ 370,846
Mar 10 $ 0.0111
+2.87%
$ 5.49 million $ 583,574
Mar 3 $ 0.0118
-14.30%
$ 5.4 million $ 522,818
Feb 24 $ 0.0138
-20.56%
$ 6.9 million $ 1.03 million
Feb 17 $ 0.0174
-20.35%
$ 8.58 million $ 1.02 million
Feb 10 $ 0.0201
+5.41%
$ 10.82 million $ 742,215
Feb 3 $ 0.0186
-19.63%
$ 3.87 million $ 961,725
Jan 27 $ 0.0231
+3.20%
$ 4.69 million $ 1.07 million
Jan 20 $ 0.0222
-10.57%
$ 4.54 million $ 969,858
Jan 13 $ 0.0261
+5.93%
$ 5.05 million $ 1.12 million
Jan 6 $ 0.025
+8.32%
$ 4.98 million $ 919,538
Dec 30 $ 0.0223
+11.55%
$ 4.69 million $ 959,168
Dec 23 $ 0.0209
-15.33%
$ 4.06 million $ 1.79 million
Dec 16 $ 0.0341
+45.40%
$ 5.11 million $ 2.56 million
Dec 9 $ 0.0232
-18.02%
$ 4.76 million $ 893,942
Dec 2 $ 0.0338
+2.18%
$ 5.76 million $ 182,843
Nov 25 $ 0.0341
+19.86%
$ 6.93 million $ 844,584
Nov 18 $ 0.0293
+12.53%
$ 5.77 million $ 646,616
Nov 11 $ 0.0263
-18.38%
$ 5.29 million $ 300,511
Nov 4 $ 0.0292
+0.95%
$ 6.53 million $ 362,014
Oct 28 $ 0.0289
-15.01%
$ 5.87 million $ 267,769
Oct 21 $ 0.0329
-4.71%
$ 6.91 million $ 127,344
Oct 14 $ 0.0345
-8.09%
$ 7.01 million $ 195,071
Oct 7 $ 0.0341
-6.31%
$ 7.62 million $ 192,380
Sep 30 $ 0.0373
-7.02%
$ 7.4 million $ 128,325
Sep 23 $ 0.0367
-8.34%
$ 8.14 million $ 129,608
Sep 16 $ 0.045
+20.77%
$ 8.13 million $ 287,299
Sep 9 $ 0.0384
+9.86%
$ 7.57 million $ 194,447
Sep 2 $ 0.0357
-12.34%
$ 7.1 million $ 124,509
Aug 26 $ 0.0407
-6.82%
$ 8.27 million $ 677,847
Aug 19 $ 0.0409
+2.97%
$ 8.87 million $ 193,796
Aug 12 $ 0.0439
+21.79%
$ 8.08 million $ 643,487
Aug 5 $ 0.0436
+10.61%
$ 9.3 million $ 782
Jul 29 $ 0.0394
-9.59%
$ 8 million $ 1,258
Jul 22 $ 0.047
+17.03%
$ 8.85 million $ 15
Jul 15 $ 0.0401
+34.78%
$ 8.16 million $ 3,656
Jul 8 $ 0.0298
-18.20%
$ 6.05 million $ 31,771
Jul 1 $ 0.036
-17.35%
$ 7.39 million $ 10,760
Jun 24 $ 0.0419
-17.76%
$ 8.85 million $ 7,667
Jun 17 $ 0.0509
-22.53%
$ 10.34 million $ 978
Jun 10 $ 0.0657
-18.66%
$ 13.35 million $ 10,487
Jun 3 $ 0.0909
-1.53%
$ 15.73 million $ 7,172
May 27 $ 0.0923
+10.31%
$ 18.76 million $ 50,629
May 20 $ 0.0808
-19.45%
$ 16.97 million $ 60,893