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 (%)
Nov 28, 2014 0.1950 0.1950 0.1800 0.1800 9,500 -0.02(-10.00%)
Nov 27, 2014 0.2000 0.2300 0.1900 0.2000 17,285 +0.01(+5.26%)
Nov 26, 2014 0.1900 0.1900 0.1900 0.1900 34,500 +0.02(+11.76%)
Nov 25, 2014 0.1900 0.2000 0.1700 0.1700 26,000 +0.00(+0.00%)
Nov 24, 2014 0.1800 0.1900 0.1700 0.1700 42,400 +0.01(+3.03%)
Nov 21, 2014 0.1850 0.1850 0.1650 0.1650 80,825 -0.02(-10.81%)
Nov 20, 2014 0.1650 0.1850 0.1650 0.1850 19,000 +0.01(+2.78%)
Nov 19, 2014 0.1800 0.1800 0.1800 0.1800 13,500 +0.01(+5.88%)
Nov 18, 2014 0.1700 0.1700 0.1700 0.1700 3,300 +0.00(+0.00%)
Nov 17, 2014 0.1800 0.1800 0.1650 0.1700 23,050 +0.00(+0.00%)
Nov 14, 2014 0.1900 0.1900 0.1600 0.1700 119,700 -0.02(-10.53%)
Nov 13, 2014 0.1850 0.2300 0.1850 0.1900 141,688 +0.02(+15.15%)
Nov 12, 2014 0.1650 0.1700 0.1600 0.1650 41,000 -0.01(-8.33%)
Nov 11, 2014 0.2000 0.2000 0.1800 0.1800 14,130 +0.00(+0.00%)
Nov 10, 2014 0.1850 0.1900 0.1750 0.1800 41,512 +0.01(+2.86%)
Nov 07, 2014 0.1950 0.1950 0.1700 0.1750 143,460 +0.00(+0.00%)
Nov 06, 2014 0.2000 0.2000 0.1750 0.1750 17,860 -0.02(-10.26%)
Nov 05, 2014 0.2200 0.2200 0.1950 0.1950 2,200 -0.02(-9.30%)
Nov 04, 2014 0.2050 0.2250 0.2050 0.2150 14,250 +0.01(+4.88%)
Nov 03, 2014 0.2000 0.2300 0.1700 0.2050 40,498 +0.00(+2.50%)
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%)
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.