Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinkerine Studios Ltd (TSV: TTD )

0.0400 UNCHANGED
Last Price Updated: 2:48 PM EST, Mar 11, 2022 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 (%)
Jan 31, 2017 0.1200 0.1300 0.1100 0.1200 123,582 -0.01(-4.00%)
Jan 30, 2017 0.1300 0.1300 0.1200 0.1250 35,500 +0.00(+0.00%)
Jan 27, 2017 0.1050 0.1250 0.1050 0.1250 178,000 +0.02(+19.05%)
Jan 26, 2017 0.1200 0.1250 0.1050 0.1050 139,000 +0.00(+0.00%)
Jan 25, 2017 0.1200 0.1200 0.1050 0.1050 90,150 -0.01(-12.50%)
Jan 24, 2017 0.1150 0.1200 0.1150 0.1200 64,200 +0.00(+0.00%)
Jan 23, 2017 0.1100 0.1200 0.1100 0.1200 139,300 +0.00(+0.00%)
Jan 20, 2017 0.1000 0.1200 0.1000 0.1200 56,934 +0.01(+9.09%)
Jan 19, 2017 0.1200 0.1200 0.1050 0.1100 386,500 -0.01(-12.00%)
Jan 18, 2017 0.1200 0.1250 0.1100 0.1250 94,300 +0.01(+4.17%)
Jan 17, 2017 0.1200 0.1250 0.1150 0.1200 98,000 +0.01(+9.09%)
Jan 16, 2017 0.1200 0.1200 0.1100 0.1100 23,923 -0.01(-8.33%)
Jan 13, 2017 0.1150 0.1200 0.1100 0.1200 116,933 +0.01(+14.29%)
Jan 12, 2017 0.1200 0.1200 0.1050 0.1050 272,328 -0.01(-12.50%)
Jan 11, 2017 0.1300 0.1300 0.1150 0.1200 341,500 +0.00(+0.00%)
Jan 10, 2017 0.1050 0.1400 0.1000 0.1200 1,411,176 +0.02(+26.32%)
Jan 09, 2017 0.0950 0.0950 0.0950 0.0950 150,000 +0.01(+5.56%)
Jan 06, 2017 0.0950 0.0950 0.0900 0.0900 101,000 +0.00(+0.00%)
Jan 05, 2017 0.0900 0.1000 0.0900 0.0900 639,649 +0.00(+5.88%)
Jan 04, 2017 0.0900 0.0950 0.0850 0.0850 148,160 -0.00(-5.56%)
Jan 03, 2017 0.1000 0.1000 0.0900 0.0900 50,500 -0.01(-5.26%)
Dec 30, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 29, 2016 0.0950 0.0950 0.0850 0.0850 72,177 -0.00(-5.56%)
Dec 28, 2016 0.1000 0.1000 0.0900 0.0900 85,490 -0.01(-10.00%)
Dec 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 22, 2016 0.0850 0.0850 0.0850 0.0850 101,000 +0.00(+0.00%)
Dec 21, 2016 0.0800 0.0850 0.0800 0.0850 313,053 +0.00(+0.00%)
Dec 20, 2016 0.0800 0.0850 0.0800 0.0850 72,000 -0.00(-5.56%)
Dec 16, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 15, 2016 0.0850 0.0850 0.0850 0.0850 125,000 +0.00(+0.00%)
Dec 14, 2016 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Dec 13, 2016 0.0900 0.0900 0.0850 0.0850 170,400 +0.00(+0.00%)
Dec 12, 2016 0.0850 0.0850 0.0800 0.0850 210,000 +0.01(+6.25%)
Dec 09, 2016 0.0850 0.0850 0.0800 0.0800 211,375 +0.00(+0.00%)
Dec 08, 2016 0.0900 0.0900 0.0800 0.0800 88,000 -0.01(-5.88%)
Dec 07, 2016 0.0900 0.0900 0.0800 0.0850 289,416 -0.00(-5.56%)
Dec 06, 2016 0.1000 0.1000 0.0850 0.0900 276,900 -0.01(-10.00%)
Dec 05, 2016 0.1050 0.1100 0.0900 0.1000 740,050 +0.00(+0.00%)
Dec 02, 2016 0.1050 0.1050 0.0850 0.1000 1,762,196 -0.01(-9.09%)
Dec 01, 2016 0.1450 0.1450 0.1050 0.1100 2,922,332 -0.04(-29.03%)
Nov 30, 2016 0.0750 0.1600 0.0750 0.1550 2,384,713 +0.07(+82.35%)
Nov 29, 2016 0.0800 0.0850 0.0700 0.0850 449,869 +0.00(+0.00%)
Nov 28, 2016 0.0550 0.0900 0.0550 0.0850 2,567,836 +0.05(+142.86%)
Nov 25, 2016 0.0400 0.0400 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 24, 2016 0.0400 0.0400 0.0350 0.0350 173,000 -0.00(-12.50%)
Nov 23, 2016 0.0400 0.0400 0.0400 0.0400 9,600 +0.00(+14.29%)
Nov 22, 2016 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Nov 21, 2016 0.0400 0.0400 0.0350 0.0350 16,830 -0.00(-12.50%)
Nov 18, 2016 0.0400 0.0400 0.0400 0.0400 14,500 +0.00(+0.00%)
Nov 17, 2016 0.0400 0.0400 0.0400 0.0400 112,000 +0.00(+0.00%)
Nov 16, 2016 0.0400 0.0400 0.0400 0.0400 4,562 +0.00(+0.00%)
Nov 15, 2016 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Nov 14, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 11, 2016 0.0350 0.0400 0.0350 0.0400 55,600 +0.00(+0.00%)
Nov 10, 2016 0.0400 0.0400 0.0400 0.0400 22,500 +0.00(+0.00%)
Nov 09, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 08, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 07, 2016 0.0400 0.0400 0.0400 0.0400 87,250 -0.00(-11.11%)
Nov 04, 2016 0.0450 0.0450 0.0450 0.0450 6,000 +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.