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 30, 2020 0.0700 0.0700 0.0550 0.0600 915,795 +0.00(+0.00%)
Oct 29, 2020 0.0500 0.0650 0.0500 0.0600 433,535 +0.01(+20.00%)
Oct 28, 2020 0.0550 0.0550 0.0500 0.0500 18,425 +0.00(+0.00%)
Oct 27, 2020 0.0500 0.0500 0.0450 0.0500 99,500 +0.00(+0.00%)
Oct 26, 2020 0.0500 0.0500 0.0500 0.0500 66,700 -0.00(-9.09%)
Oct 22, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 21, 2020 0.0500 0.0550 0.0500 0.0550 29,485 -0.00(-8.33%)
Oct 20, 2020 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+9.09%)
Oct 19, 2020 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Oct 16, 2020 0.0550 0.0550 0.0550 0.0550 133,070 +0.00(+0.00%)
Oct 15, 2020 0.0600 0.0600 0.0550 0.0550 70,900 +0.00(+0.00%)
Oct 14, 2020 0.0550 0.0550 0.0550 0.0550 139,650 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0550 0.0500 0.0550 45,000 -0.00(-8.33%)
Oct 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2020 0.0600 0.0600 0.0600 0.0600 50,900 +0.00(+0.00%)
Oct 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0650 0.0600 0.0600 30,300 +0.00(+0.00%)
Oct 02, 2020 0.0600 0.0600 0.0600 0.0600 93,700 -0.01(-7.69%)
Oct 01, 2020 0.0650 0.0650 0.0650 0.0650 47,399 +0.00(+0.00%)
Sep 30, 2020 0.0650 0.0650 0.0650 0.0650 62,000 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 469,500 -0.01(-7.14%)
Sep 28, 2020 0.0650 0.0700 0.0650 0.0700 247,100 +0.01(+7.69%)
Sep 25, 2020 0.0850 0.0850 0.0650 0.0650 1,084,880 -0.02(-23.53%)
Sep 24, 2020 0.0700 0.1000 0.0700 0.0850 3,220,577 +0.02(+30.77%)
Sep 23, 2020 0.0650 0.0700 0.0650 0.0650 42,500 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 41,999 +0.00(+0.00%)
Sep 21, 2020 0.0700 0.0700 0.0650 0.0650 49,726 +0.00(+0.00%)
Sep 18, 2020 0.0650 0.0650 0.0600 0.0650 470,325 +0.00(+0.00%)
Sep 17, 2020 0.0650 0.0650 0.0600 0.0650 96,600 +0.00(+0.00%)
Sep 16, 2020 0.0650 0.0650 0.0650 0.0650 107,544 +0.01(+8.33%)
Sep 15, 2020 0.0600 0.0650 0.0600 0.0600 151,500 -0.01(-7.69%)
Sep 14, 2020 0.0600 0.0650 0.0600 0.0650 250,500 +0.01(+8.33%)
Sep 11, 2020 0.0600 0.0600 0.0600 0.0600 128,165 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0650 0.0600 0.0600 134,100 -0.01(-7.69%)
Sep 08, 2020 0.0650 0.0650 0.0600 0.0650 269,700 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2020 0.0750 0.0750 0.0700 0.0700 395,500 +0.00(+0.00%)
Sep 02, 2020 0.0650 0.0800 0.0650 0.0700 605,399 +0.00(+0.00%)
Sep 01, 2020 0.0700 0.0700 0.0650 0.0700 277,814 -0.00(-6.67%)
Aug 31, 2020 0.0800 0.0850 0.0700 0.0750 1,015,383 -0.01(-11.76%)
Aug 28, 2020 0.0850 0.0900 0.0800 0.0850 501,514 +0.00(+0.00%)
Aug 27, 2020 0.1000 0.1050 0.0800 0.0850 1,855,475 -0.02(-19.05%)
Aug 26, 2020 0.0850 0.1100 0.0750 0.1050 6,323,323 -0.07(-40.00%)
Aug 25, 2020 0.1850 0.1950 0.1700 0.1750 397,985 -0.01(-5.41%)
Aug 24, 2020 0.1650 0.1900 0.1600 0.1850 161,691 +0.02(+15.62%)
Aug 21, 2020 0.1650 0.1700 0.1600 0.1600 158,402 -0.02(-11.11%)
Aug 20, 2020 0.1800 0.1800 0.1700 0.1800 544,166 +0.01(+9.09%)
Aug 19, 2020 0.1700 0.1700 0.1550 0.1650 183,595 -0.01(-2.94%)
Aug 18, 2020 0.2050 0.2150 0.1650 0.1700 681,743 -0.03(-15.00%)
Aug 17, 2020 0.1750 0.2200 0.1750 0.2000 2,036,666 +0.03(+17.65%)
Aug 14, 2020 0.1550 0.1700 0.1450 0.1700 269,057 +0.03(+17.24%)
Aug 13, 2020 0.1600 0.1600 0.1400 0.1450 117,100 -0.02(-9.38%)
Aug 12, 2020 0.1500 0.1650 0.1450 0.1600 307,450 +0.02(+14.29%)
Aug 11, 2020 0.1600 0.1600 0.1350 0.1400 156,688 -0.01(-6.67%)
Aug 10, 2020 0.1550 0.1700 0.1450 0.1500 700,893 +0.00(+0.00%)
Aug 07, 2020 0.1400 0.1550 0.1400 0.1500 430,447 +0.02(+15.38%)
Aug 06, 2020 0.1400 0.1400 0.1300 0.1300 243,155 -0.01(-7.14%)
Aug 05, 2020 0.1450 0.1500 0.1350 0.1400 234,830 +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.