Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace Inc (OP: TALK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.0017 0.0018 0.0017 0.0017 1,110,000 +0.00(+6.25%)
Nov 26, 2014 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Nov 25, 2014 0.0018 0.0019 0.0015 0.0017 3,756,468 -0.00(-5.56%)
Nov 24, 2014 0.0015 0.0018 0.0013 0.0018 11,321,152 +0.00(+28.57%)
Nov 21, 2014 0.0013 0.0016 0.0012 0.0014 9,633,465 +0.00(+0.00%)
Nov 20, 2014 0.0014 0.0015 0.0013 0.0014 11,447,380 +0.00(+0.00%)
Nov 19, 2014 0.0018 0.0018 0.0014 0.0014 10,722,589 -0.00(-22.22%)
Nov 18, 2014 0.0015 0.0021 0.0015 0.0018 7,703,186 +0.00(+20.00%)
Nov 17, 2014 0.0018 0.0018 0.0015 6,542,385 -0.00(-16.67%)
Nov 14, 2014 0.0020 0.0023 0.0017 0.0018 4,013,859 +0.00(+0.00%)
Nov 13, 2014 0.0017 0.0022 0.0017 0.0018 6,586,879 +0.00(+5.88%)
Nov 12, 2014 0.0018 0.0018 0.0015 0.0017 1,863,928 +0.00(+0.00%)
Nov 11, 2014 0.0016 0.0018 0.0015 0.0017 5,538,403 +0.00(+0.00%)
Nov 10, 2014 0.0018 0.0018 0.0016 0.0017 7,837,024 -0.00(-5.56%)
Nov 07, 2014 0.0017 0.0020 0.0017 0.0018 4,287,110 +0.00(+5.88%)
Nov 06, 2014 0.0023 0.0023 0.0016 0.0017 13,504,171 -0.00(-26.09%)
Nov 05, 2014 0.0030 0.0033 0.0021 0.0023 6,605,012 -0.00(-30.30%)
Nov 04, 2014 0.0032 0.0043 0.0025 0.0033 37,999,048 +0.00(+6.45%)
Nov 03, 2014 0.0019 0.0039 0.0019 0.0031 42,166,180 +0.00(+82.35%)
Oct 31, 2014 0.0018 0.0022 0.0017 0.0017 9,626,335 -0.00(-19.05%)
Oct 30, 2014 0.0022 0.0022 0.0018 0.0021 4,234,281 +0.00(+5.00%)
Oct 29, 2014 0.0022 0.0022 0.0020 0.0020 622,000 -0.00(-9.09%)
Oct 28, 2014 0.0019 0.0024 0.0018 0.0022 6,372,608 +0.00(+22.22%)
Oct 27, 2014 0.0018 0.0018 0.0018 0.0018 1,320,800 +0.00(+0.00%)
Oct 24, 2014 0.0020 0.0021 0.0017 0.0018 2,380,800 -0.00(-25.00%)
Oct 23, 2014 0.0021 0.0024 0.0020 0.0024 301,450 +0.00(+14.29%)
Oct 22, 2014 0.0019 0.0021 0.0018 0.0021 2,155,392 +0.00(+23.53%)
Oct 21, 2014 0.0018 0.0024 0.0017 0.0017 4,864,596 -0.00(-5.56%)
Oct 20, 2014 0.0017 0.0018 0.0015 0.0018 8,453,011 +0.00(+5.88%)
Oct 17, 2014 0.0018 0.0024 0.0015 0.0017 7,623,700 +0.00(+0.00%)
Oct 16, 2014 0.0018 0.0018 0.0017 0.0017 1,017,500 -0.00(-5.56%)
Oct 15, 2014 0.0018 0.0018 0.0017 0.0018 752,000 -0.00(-10.00%)
Oct 14, 2014 0.0017 0.0021 0.0017 0.0020 514,000 +0.00(+17.65%)
Oct 13, 2014 0.0022 0.0022 0.0016 0.0017 1,341,000 -0.00(-22.73%)
Oct 10, 2014 0.0017 0.0022 0.0017 0.0022 660,300 +0.00(+15.79%)
Oct 09, 2014 0.0021 0.0021 0.0018 0.0019 21,896,000 -0.00(-24.00%)
Oct 08, 2014 0.0025 0.0026 0.0021 0.0025 930,000 +0.00(+0.00%)
Oct 07, 2014 0.0030 0.0030 0.0025 0.0025 609,217 -0.00(-3.85%)
Oct 06, 2014 0.0035 0.0035 0.0026 0.0026 135,000 -0.00(-21.21%)
Oct 03, 2014 0.0029 0.0035 0.0029 0.0033 759,600 +0.00(+26.92%)
Oct 02, 2014 0.0024 0.0028 0.0024 0.0026 1,157,000 +0.00(+8.33%)
Oct 01, 2014 0.0025 0.0026 0.0022 0.0024 2,049,156 -0.00(-7.69%)
Sep 30, 2014 0.0028 0.0030 0.0021 0.0026 9,470,217 -0.00(-7.14%)
Sep 29, 2014 0.0030 0.0031 0.0028 0.0028 2,216,449 -0.00(-6.67%)
Sep 26, 2014 0.0035 0.0035 0.0030 0.0030 2,040,000 +0.00(+0.00%)
Sep 25, 2014 0.0031 0.0031 0.0029 0.0030 2,103,836 -0.00(-6.25%)
Sep 24, 2014 0.0034 0.0039 0.0032 0.0032 1,388,830 -0.00(-15.79%)
Sep 23, 2014 0.0045 0.0045 0.0034 0.0038 538,950 -0.00(-15.56%)
Sep 22, 2014 0.0045 0.0045 0.0045 0.0045 105,500 +0.00(+15.38%)
Sep 19, 2014 0.0037 0.0046 0.0037 0.0039 449,230 +0.00(+5.41%)
Sep 18, 2014 0.0045 0.0045 0.0037 0.0037 644,800 -0.00(-7.50%)
Sep 17, 2014 0.0050 0.0050 0.0037 0.0040 1,524,420 -0.00(-20.00%)
Sep 16, 2014 0.0051 0.0058 0.0050 0.0050 542,780 -0.00(-1.96%)
Sep 15, 2014 0.0051 0.0051 0.0051 0.0051 37,000 -0.00(-12.07%)
Sep 12, 2014 0.0052 0.0060 0.0051 0.0058 876,450 +0.00(+13.73%)
Sep 11, 2014 0.0060 0.0060 0.0051 0.0051 42,501 -0.00(-1.92%)
Sep 10, 2014 0.0052 0.0052 0.0052 0.0052 31,050 -0.00(-13.33%)
Sep 09, 2014 0.0051 0.0060 0.0051 0.0060 21,370 +0.00(+20.00%)
Sep 08, 2014 0.0051 0.0052 0.0050 0.0050 736,449 -0.00(-5.66%)
Sep 05, 2014 0.0060 0.0060 0.0052 0.0053 1,053,535 -0.00(-10.17%)
Sep 04, 2014 0.0050 0.0051 0.0050 0.0059 724,475 +0.00(+1.72%)
Sep 03, 2014 0.0052 0.0060 0.0052 0.0058 398,950 -0.00(-21.62%)
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.