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 (%)
Oct 31, 2014 0.2300 0.2300 0.1700 0.2000 24,200 -0.03(-13.04%)
Oct 30, 2014 0.2300 0.2300 0.2300 0.2300 29,975 +0.00(+0.00%)
Oct 29, 2014 0.2000 0.2400 0.1950 0.2300 71,160 +0.03(+15.00%)
Oct 28, 2014 0.2000 0.2000 0.1950 0.2000 48,197 -0.00(-2.44%)
Oct 27, 2014 0.2050 0.2050 0.2050 0.2050 1,500 -0.01(-2.38%)
Oct 24, 2014 0.2050 0.2100 0.2050 0.2100 11,950 +0.01(+2.44%)
Oct 23, 2014 0.2000 0.2250 0.2000 0.2050 37,967 +0.01(+5.13%)
Oct 22, 2014 0.2000 0.2000 0.1950 0.1950 3,100 -0.01(-2.50%)
Oct 21, 2014 0.2000 0.2000 0.2000 0.2000 22,100 +0.00(+0.00%)
Oct 20, 2014 0.2000 0.2000 0.1950 0.2000 65,898 -0.00(-2.44%)
Oct 17, 2014 0.2350 0.2350 0.2050 0.2050 36,571 -0.03(-12.77%)
Oct 16, 2014 0.2100 0.2350 0.2000 0.2350 153,452 +0.03(+17.50%)
Oct 15, 2014 0.2200 0.2000 0.2000 115,314 -0.02(-9.09%)
Oct 14, 2014 0.2250 0.2250 0.1950 0.2200 45,063 -0.01(-2.22%)
Oct 10, 2014 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Oct 09, 2014 0.2450 0.2450 0.2100 0.2200 83,597 -0.01(-4.35%)
Oct 08, 2014 0.2500 0.2500 0.2100 0.2300 243,450 -0.02(-8.00%)
Oct 07, 2014 0.2600 0.2650 0.2500 0.2500 33,992 -0.01(-3.85%)
Oct 06, 2014 0.2550 0.2600 0.2500 0.2600 35,500 -0.01(-1.89%)
Oct 03, 2014 0.2650 0.2650 0.2650 0.2650 1,440 +0.01(+1.92%)
Oct 02, 2014 0.2350 0.2600 0.2350 0.2600 163,370 +0.01(+4.00%)
Oct 01, 2014 0.2500 0.2500 0.2500 0.2500 98,400 +0.00(+0.00%)
Sep 30, 2014 0.2500 0.2500 0.2500 0.2500 29,140 +0.01(+4.17%)
Sep 29, 2014 0.2500 0.2500 0.2400 0.2400 41,000 -0.01(-4.00%)
Sep 26, 2014 0.2500 0.2700 0.2450 0.2500 206,689 +0.00(+0.00%)
Sep 25, 2014 0.2400 0.2500 0.2300 0.2500 77,665 +0.01(+4.17%)
Sep 24, 2014 0.2250 0.2400 0.2150 0.2400 53,050 +0.01(+4.35%)
Sep 23, 2014 0.2200 0.2300 0.2050 0.2300 225,650 +0.00(+0.00%)
Sep 22, 2014 0.2600 0.2600 0.2250 0.2300 379,728 -0.03(-11.54%)
Sep 19, 2014 0.2750 0.2750 0.2500 0.2600 294,076 -0.02(-5.45%)
Sep 18, 2014 0.2900 0.3000 0.2750 0.2750 95,360 -0.01(-1.79%)
Sep 17, 2014 0.3000 0.3000 0.2800 0.2800 42,520 -0.01(-3.45%)
Sep 16, 2014 0.3000 0.3000 0.2800 0.2900 100,462 -0.01(-3.33%)
Sep 15, 2014 0.3150 0.3200 0.2850 0.3000 117,100 -0.02(-4.76%)
Sep 12, 2014 0.3050 0.3200 0.3000 0.3150 79,500 +0.01(+3.28%)
Sep 11, 2014 0.3200 0.3200 0.3000 0.3050 331,663 -0.03(-7.58%)
Sep 10, 2014 0.3300 0.3400 0.3100 0.3300 56,110 +0.01(+3.13%)
Sep 09, 2014 0.3500 0.3500 0.3200 0.3200 49,294 -0.02(-7.25%)
Sep 08, 2014 0.3600 0.3700 0.3450 0.3450 58,290 -0.01(-1.43%)
Sep 05, 2014 0.3700 0.3700 0.3450 0.3500 96,950 -0.02(-5.41%)
Sep 04, 2014 0.3900 0.3900 0.3650 0.3700 146,842 -0.01(-2.63%)
Sep 03, 2014 0.3450 0.3950 0.3450 0.3800 580,149 +0.04(+11.76%)
Sep 02, 2014 0.3500 0.3550 0.3400 0.3400 54,100 -0.01(-2.86%)
Aug 29, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Aug 28, 2014 0.3250 0.3600 0.3250 0.3400 45,130 +0.02(+6.25%)
Aug 27, 2014 0.3500 0.3200 0.3200 138,788 -0.03(-8.57%)
Aug 26, 2014 0.3600 0.3600 0.3500 0.3500 74,235 +0.00(+0.00%)
Aug 25, 2014 0.3500 0.3550 0.3400 0.3500 105,309 +0.00(+0.00%)
Aug 22, 2014 0.3350 0.3400 0.3300 0.3500 229,048 +0.01(+4.48%)
Aug 21, 2014 0.3400 0.3400 0.3200 0.3350 11,620 -0.01(-1.47%)
Aug 20, 2014 0.3350 0.3400 0.3100 0.3400 95,969 +0.00(+0.00%)
Aug 18, 2014 0.3400 0 +0.03(+9.68%)
Aug 15, 2014 0.3450 0.3500 0.3100 0.3100 89,490 -0.01(-1.59%)
Aug 14, 2014 0.3550 0.3550 0.3150 0.3150 20,751 -0.03(-8.70%)
Aug 13, 2014 0.3050 0.3550 0.3000 0.3450 163,250 +0.03(+9.52%)
Aug 12, 2014 0.3150 0.3150 0.2900 0.3150 107,900 +0.02(+5.00%)
Aug 11, 2014 0.3500 0.3500 0.2800 0.3000 331,311 -0.05(-15.49%)
Aug 08, 2014 0.3500 0.3550 0.3500 0.3550 2,845 +0.00(+0.00%)
Aug 07, 2014 0.3300 0.3600 0.3150 0.3550 105,885 +0.02(+7.58%)
Aug 06, 2014 0.3500 0.3500 0.3200 0.3300 162,204 -0.02(-5.71%)
Aug 05, 2014 0.3300 0.3750 0.3300 0.3500 147,570 +0.02(+7.69%)
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.