Talken Historical Data

TALK Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.104
+19.90%
$ 20.39 million $ 35,736
May 6 $ 0.0919
-36.37%
$ 17.7 million $ 51,169
Apr 29 $ 0.127
-25.57%
$ 29.33 million $ 17,699
Apr 22 $ 0.18
+53.17%
$ 34.77 million $ 38,400
Apr 15 $ 0.113
-6.69%
$ 20.92 million $ 33,681
Apr 8 $ 0.142
-45.96%
$ 24.53 million $ 62,398
Apr 1 $ 0.255
-2.04%
$ 53.31 million $ 51,672
Mar 25 $ 0.265
+48.29%
$ 52.87 million $ 187,345
Mar 18 $ 0.192
-0.17%
$ 36.28 million $ 290,143
Mar 11 $ 0.191
+4.44%
$ 39.03 million $ 142,299
Mar 4 $ 0.183
-2.48%
$ 37.02 million $ 107,930
Feb 26 $ 0.188
-6.87%
$ 38.19 million $ 196,974
Feb 19 $ 0.202
+20.56%
$ 41.11 million $ 154,187
Feb 12 $ 0.168
+7.02%
$ 34.07 million $ 151,124
Feb 5 $ 0.157
+309.42%
$ 31.84 million $ 64,369
Jan 29 $ 0.0383
-49.88%
$ 7.78 million $ 108,944
Jan 22 $ 0.0811
+13.48%
$ 15.53 million $ 101,311
Jan 15 $ 0.0644
-3.61%
$ 14.39 million $ 137,312
Jan 8 $ 0.0648
+39.80%
$ 13.67 million $ 106,733
Jan 1 $ 0.0489
-0.23%
$ 9.42 million $ 99,127
Dec 25 $ 0.0464
+5.67%
$ 9.95 million $ 114,447
Dec 18 $ 0.0431
-17.51%
$ 8.93 million $ 121,702
Dec 11 $ 0.0533
+2.55%
$ 10.61 million $ 113,370
Dec 4 $ 0.0508
-7.22%
$ 10.55 million $ 106,200
Nov 27 $ 0.0548
-3.04%
$ 11.13 million $ 127,999
Nov 20 $ 0.0575
-1.41%
$ 11.48 million $ 111,500
Nov 13 $ 0.0585
+0.48%
$ 11.85 million $ 129,243
Nov 6 $ 0.0665
+14.48%
$ 11.81 million $ 138,122
Oct 30 $ 0.058
+3.73%
$ 11.79 million $ 147,635
Oct 23 $ 0.0555
+1.21%
$ 11.34 million $ 130,738
Oct 16 $ 0.055
-12.02%
$ 11.17 million $ 153,881
Oct 9 $ 0.068
-11.26%
$ 12.71 million $ 106,340
Oct 2 $ 0.068
+2.72%
$ 14.25 million $ 102,654
Sep 25 $ 0.0668
+1.19%
$ 13.56 million $ 132,430
Sep 18 $ 0.0663
-6.11%
$ 13.46 million $ 120,674
Sep 11 $ 0.0687
+3.20%
$ 14.32 million $ 107,220
Sep 4 $ 0.0669
-19.97%
$ 13.54 million $ 93,567
Aug 28 $ 0.0838
+16.96%
$ 17.03 million $ 96,304
Aug 21 $ 0.0634
-18.05%
$ 14.85 million $ 62,684
Aug 14 $ 0.0961
-0.10%
$ 15.39 million $ 1.05 million
Aug 7 $ 0.0954
+0.76%
$ 19.53 million $ 1.18 million
Jul 31 $ 0.0947
-0.76%
$ 19.22 million $ 1.58 million
Jul 24 $ 0.0954
-12.89%
$ 19.36 million $ 866,909
Jul 17 $ 0.109
+1.33%
$ 22.23 million $ 980,817
Jul 10 $ 0.108
-0.64%
$ 21.97 million $ 973,781
Jul 3 $ 0.109
+14.17%
$ 22.1 million $ 1.06 million
Jun 26 $ 0.0954
-20.23%
$ 19.34 million $ 886,109
Jun 19 $ 0.111
+15.50%
$ 24.25 million $ 1.18 million
Jun 12 $ 0.0954
-1.08%
$ 19.41 million $ 1.42 million
Jun 5 $ 0.0854
-21.26%
$ 19.41 million $ 863,485