Talken Historical Data

TALK Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.109
-5.96%
$ 21.57 million $ 1.88 million
May 22 $ 0.114
-12.82%
$ 22.95 million $ 1.65 million
May 15 $ 0.142
-11.92%
$ 26.32 million $ 1.93 million
May 8 $ 0.16
+8.31%
$ 32.05 million $ 2.03 million
May 1 $ 0.148
-8.88%
$ 29.37 million $ 2.31 million
Apr 24 $ 0.168
-14.41%
$ 31.65 million $ 1.94 million
Apr 17 $ 0.19
-4.38%
$ 37.79 million $ 2 million
Apr 10 $ 0.216
+58.97%
$ 38.62 million $ 3.63 million
Apr 3 $ 0.136
+3.76%
$ 26.41 million $ 2.2 million
Mar 27 $ 0.131
-31.21%
$ 25.39 million $ 2.61 million
Mar 20 $ 0.198
-4.89%
$ 36.83 million $ 1.91 million
Mar 13 $ 0.217
+60.88%
$ 40.58 million $ 1.78 million
Mar 6 $ 0.127
-28.41%
$ 26.44 million $ 5.75 million
Feb 27 $ 0.179
-12.77%
$ 34.75 million $ 4.39 million
Feb 20 $ 0.205
+40.35%
$ 39.86 million $ 3.35 million
Feb 13 $ 0.146
+2.41%
$ 27.96 million $ 1.45 million
Feb 6 $ 0.143
+6.61%
$ 27.3 million $ 868,683
Jan 30 $ 0.134
-0.08%
$ 25.61 million $ 1.15 million
Jan 23 $ 0.142
-7.50%
$ 25.7 million $ 1.14 million
Jan 16 $ 0.154
+28.18%
$ 29.44 million $ 1.5 million
Jan 9 $ 0.12
-26.74%
$ 22.96 million $ 1.84 million
Jan 2 $ 0.164
-10.44%
$ 31.36 million $ 1.42 million
Dec 26 $ 0.183
-8.71%
$ 35.01 million $ 1.22 million
Dec 19 $ 0.2
+4.02%
$ 38.35 million $ 1.11 million
Dec 12 $ 0.193
+1.51%
$ 36.87 million $ 1.31 million
Dec 5 $ 0.2
-1.39%
$ 36.32 million $ 866,564
Nov 28 $ 0.203
-4.75%
$ 38.83 million $ 699,704
Nov 21 $ 0.212
+4.09%
$ 40.77 million $ 1.37 million
Nov 14 $ 0.19
-0.44%
$ 38.97 million $ 2.16 million
Nov 7 $ 0.189
-15.27%
$ 36.56 million $ 1.07 million
Oct 31 $ 0.223
-4.74%
$ 42.77 million $ 1.2 million
Oct 24 $ 0.234
+18.52%
$ 44.9 million $ 1.65 million
Oct 17 $ 0.198
-14.71%
$ 35.42 million $ 1.09 million
Oct 10 $ 0.234
-15.95%
$ 41.82 million $ 973,070
Oct 3 $ 0.278
-41.98%
$ 49.75 million $ 985,270
Sep 26 $ 0.477
+32.72%
$ 85.46 million $ 1.08 million
Sep 19 $ 0.374
-12.82%
$ 64.39 million $ 739,017
Sep 12 $ 0.429
-9.32%
$ 82.08 million $ 1.05 million
Sep 5 $ 0.473
-1.49%
$ 83.34 million $ 705,980
Aug 29 $ 0.48
+7.65%
$ 85.95 million $ 686,322
Aug 22 $ 0.446
-6.04%
$ 79.84 million $ 422,774
Aug 15 $ 0.475
+16.82%
$ 84.95 million $ 522,229
Aug 8 $ 0.406
+13.28%
$ 72.72 million $ 415,361
Aug 1 $ 0.359
-24.86%
$ 64.19 million $ 276,711
Jul 25 $ 0.477
+19.37%
$ 85.43 million $ 229,826
Download