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 (%)
Jun 30, 2014 0.0130 0.0130 0.0101 0.0109 1,467,800 -0.00(-9.17%)
Jun 27, 2014 0.0139 0.0139 0.0120 0.0120 721,466 -0.00(-4.00%)
Jun 26, 2014 0.0125 0.0125 0.0125 0.0125 6,000 -0.00(-10.07%)
Jun 25, 2014 0.0126 0.0141 0.0117 0.0139 447,979 +0.00(+9.45%)
Jun 24, 2014 0.0144 0.0144 0.0116 0.0127 805,861 -0.00(-5.93%)
Jun 23, 2014 0.0142 0.0142 0.0130 0.0135 269,186 -0.00(-3.57%)
Jun 20, 2014 0.0131 0.0142 0.0131 0.0140 1,320,198 +0.00(+6.87%)
Jun 19, 2014 0.0130 0.0144 0.0130 0.0131 485,306 +0.00(+0.77%)
Jun 18, 2014 0.0139 0.0139 0.0119 0.0130 903,244 +0.00(+1.56%)
Jun 17, 2014 0.0115 0.0128 0.0115 0.0128 3,175,577 +0.00(+7.56%)
Jun 16, 2014 0.0120 0.0125 0.0112 0.0119 1,543,819 +0.00(+4.39%)
Jun 13, 2014 0.0130 0.0132 0.0114 0.0114 1,207,386 -0.00(-5.00%)
Jun 12, 2014 0.0220 0.0225 0.0120 0.0120 13,406,779 -0.01(-42.86%)
Jun 11, 2014 0.0180 0.0277 0.0172 0.0210 4,501,220 +0.01(+50.00%)
Jun 10, 2014 0.0217 0.0217 0.0115 0.0140 3,945,490 -0.01(-39.13%)
Jun 06, 2014 0.0225 0.0230 0.0220 0.0230 166,600 +0.00(+4.55%)
Jun 05, 2014 0.0250 0.0250 0.0215 0.0220 351,395 -0.00(-15.38%)
Jun 04, 2014 0.0238 0.0260 0.0238 0.0260 77,800 +0.00(+4.00%)
Jun 03, 2014 0.0260 0.0260 0.0237 0.0250 328,900 +0.00(+6.38%)
Jun 02, 2014 0.0268 0.0280 0.0235 0.0235 394,558 -0.00(-14.55%)
May 30, 2014 0.0270 0.0296 0.0270 0.0275 698,500 +0.00(+4.17%)
May 29, 2014 0.0264 0.0264 0.0261 0.0264 140,800 -0.00(-0.38%)
May 28, 2014 0.0310 0.0310 0.0241 0.0265 666,577 -0.01(-17.19%)
May 27, 2014 0.0351 0.0351 0.0280 0.0320 1,494,476 -0.01(-22.89%)
May 23, 2014 0.0415 0.0415 0.0415 0 -0.00(-4.60%)
May 22, 2014 0.0435 0.0435 0.0410 0.0435 4,260 -0.00(-0.46%)
May 21, 2014 0.0439 0.0439 0.0400 0.0437 117,500 +0.00(+6.59%)
May 20, 2014 0.0407 0.0439 0.0407 0.0410 19,970 -0.00(-5.75%)
May 19, 2014 0.0438 0.0525 0.0435 0.0435 70,875 -0.00(-0.46%)
May 16, 2014 0.0450 0.0540 0.0416 0.0437 57,699 +0.00(+5.30%)
May 15, 2014 0.0489 0.0489 0.0415 0.0415 154,302 -0.00(-10.75%)
May 14, 2014 0.0488 0.0488 0.0401 0.0465 226,912 -0.00(-6.44%)
May 13, 2014 0.0530 0.0530 0.0497 0.0497 196,550 -0.00(-5.33%)
May 12, 2014 0.0525 0.0525 0.0503 0.0525 23,600 -0.00(-0.19%)
May 09, 2014 0.0545 0.0545 0.0526 0.0526 95,972 -0.00(-4.36%)
May 08, 2014 0.0550 0.0550 0.0525 0.0550 188,258 +0.00(+3.77%)
May 07, 2014 0.0550 0.0550 0.0530 0.0530 124,375 -0.01(-9.71%)
May 06, 2014 0.0623 0.0623 0.0550 0.0587 60,500 -0.00(-4.24%)
May 05, 2014 0.0501 0.0628 0.0500 0.0613 215,701 +0.01(+11.45%)
May 02, 2014 0.0510 0.0580 0.0500 0.0550 161,000 -0.00(-6.78%)
May 01, 2014 0.0580 0.0590 0.0500 0.0590 141,204 +0.00(+7.27%)
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%)
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.