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 (%)
Apr 30, 2014 0.0720 0.0720 0.0497 0.0550 5,777,899 -0.02(-26.67%)
Apr 29, 2014 0.0770 0.0790 0.0671 0.0750 311,998 -0.00(-5.66%)
Apr 28, 2014 0.0760 0.0800 0.0715 0.0795 137,531 -0.00(-0.63%)
Apr 25, 2014 0.0800 0.0850 0.0760 0.0800 72,550 +0.00(+0.00%)
Apr 24, 2014 0.0840 0.0840 0.0700 0.0800 230,531 -0.00(-5.77%)
Apr 23, 2014 0.0840 0.0950 0.0676 0.0849 3,594,476 +0.00(+6.13%)
Apr 22, 2014 0.0839 0.0839 0.0700 0.0800 175,842 -0.01(-10.11%)
Apr 21, 2014 0.1080 0.1080 0.0839 0.0890 150,131 -0.00(-1.11%)
Apr 17, 2014 0.0900 0.0900 0.0900 0 +0.00(+2.27%)
Apr 16, 2014 0.0860 0.0880 0.0825 0.0880 327,400 +0.01(+11.39%)
Apr 15, 2014 0.0800 0.0950 0.0790 0.0790 226,650 +0.01(+17.91%)
Apr 14, 2014 0.0674 0.0700 0.0670 0.0670 125,250 -0.01(-16.25%)
Apr 11, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Apr 10, 2014 0.0667 0.0840 0.0667 0.0820 22,300 -0.00(-1.20%)
Apr 09, 2014 0.0800 0.0900 0.0800 0.0830 108,800 +0.00(+3.75%)
Apr 08, 2014 0.0651 0.0802 0.0651 0.0800 115,683 -0.00(-0.25%)
Apr 07, 2014 0.0680 0.0840 0.0680 0.0802 190,100 +0.01(+9.86%)
Apr 04, 2014 0.0800 0.0800 0.0730 0.0730 0 -0.00(-2.67%)
Apr 03, 2014 0.0800 0.0800 0.0750 0.0750 22,500 -0.01(-16.67%)
Apr 02, 2014 0.0800 0.0900 0.0800 0.0900 4,800 +0.01(+12.50%)
Apr 01, 2014 0.0746 0.0850 0.0746 0.0800 15,800 +0.01(+7.67%)
Mar 31, 2014 0.0874 0.0874 0.0743 0.0743 3,600 -0.01(-12.59%)
Mar 28, 2014 0.0717 0.0850 0.0717 0.0850 0 +0.00(+6.12%)
Mar 27, 2014 0.0801 0.0801 0.0801 0.0801 20,825 +0.00(+0.00%)
Mar 26, 2014 0.0890 0.0899 0.0707 0.0801 209,431 -0.01(-11.00%)
Mar 25, 2014 0.0900 0.0900 0.0850 0.0900 11,250 +0.00(+0.00%)
Mar 24, 2014 0.0890 0.0900 0.0890 0.0900 25,700 +0.00(+4.65%)
Mar 21, 2014 0.0900 0.0900 0.0860 0.0860 0 -0.00(-4.44%)
Mar 20, 2014 0.0890 0.0980 0.0801 0.0900 251,965 +0.02(+26.94%)
Mar 19, 2014 0.0751 0.0890 0.0706 0.0709 155,110 -0.01(-11.49%)
Mar 18, 2014 0.0840 0.0840 0.0801 0.0801 52,315 -0.00(-4.64%)
Mar 17, 2014 0.0890 0.0890 0.0800 0.0840 95,499 +0.00(+5.00%)
Mar 14, 2014 0.0760 0.0880 0.0740 0.0800 0 +0.00(+5.26%)
Mar 13, 2014 0.0760 0.0760 0.0730 0.0760 84,560 +0.00(+0.00%)
Mar 12, 2014 0.0830 0.0830 0.0740 0.0760 309,683 +0.00(+0.00%)
Mar 11, 2014 0.0785 0.0830 0.0710 0.0760 181,229 +0.00(+1.33%)
Mar 10, 2014 0.0555 0.0750 0.0555 0.0750 126,723 +0.01(+25.00%)
Mar 07, 2014 0.0555 0.0600 0.0555 0.0600 0 +0.00(+0.00%)
Mar 06, 2014 0.0610 0.0610 0.0555 0.0600 22,525 -0.00(-1.64%)
Mar 05, 2014 0.0555 0.0610 0.0555 0.0610 3,101 +0.00(+0.00%)
Mar 04, 2014 0.0551 0.0610 0.0551 0.0610 6,755 +0.00(+1.67%)
Mar 03, 2014 0.0556 0.0610 0.0551 0.0600 18,005 +0.00(+0.00%)
Feb 28, 2014 0.0556 0.0620 0.0556 0.0600 0 -0.00(-3.23%)
Feb 27, 2014 0.0600 0.0620 0.0600 0.0620 60,006 -0.00(-4.62%)
Feb 26, 2014 0.0534 0.0650 0.0534 0.0650 6,000 -0.00(-4.41%)
Feb 25, 2014 0.0610 0.0690 0.0501 0.0680 47,575 +0.01(+14.48%)
Feb 24, 2014 0.0639 0.0688 0.0501 0.0594 140,947 -0.01(-13.66%)
Feb 21, 2014 0.0700 0.0700 0.0500 0.0688 0 +0.01(+14.67%)
Feb 20, 2014 0.0600 0.0600 0.0560 0.0600 58,833 +0.00(+0.00%)
Feb 19, 2014 0.0650 0.0700 0.0514 0.0600 521,515 -0.01(-7.69%)
Feb 18, 2014 0.0651 0.0715 0.0650 0.0650 201,716 -0.01(-7.14%)
Feb 14, 2014 0.0700 0.0700 0.0700 0 -0.00(-3.45%)
Feb 13, 2014 0.0700 0.0750 0.0700 0.0725 72,600 -0.00(-3.33%)
Feb 12, 2014 0.0799 0.0799 0.0700 0.0750 59,743 -0.00(-6.13%)
Feb 11, 2014 0.0800 0.0800 0.0750 0.0799 40,446 -0.00(-0.13%)
Feb 10, 2014 0.0800 0.0800 0.0701 0.0800 116,244 +0.00(+0.00%)
Feb 07, 2014 0.0799 0.0800 0.0701 0.0800 0 +0.00(+0.13%)
Feb 06, 2014 0.0799 0.0799 0.0799 0.0799 45,920 +0.01(+13.98%)
Feb 05, 2014 0.0702 0.0799 0.0700 0.0701 123,500 +0.00(+0.00%)
Feb 04, 2014 0.0701 0.0800 0.0701 0.0701 52,900 +0.00(+0.00%)
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.