Skip to main content
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 (%)
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%)
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%)
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.