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 30, 2015 0.0850 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Nov 27, 2015 0.0750 0.0800 0.0750 0.0800 16,000 +0.01(+6.67%)
Nov 26, 2015 0.0800 0.0800 0.0750 0.0750 54,000 +0.00(+0.00%)
Nov 25, 2015 0.0850 0.0850 0.0750 0.0750 80,500 -0.02(-21.05%)
Nov 24, 2015 0.0850 0.0950 0.0850 0.0950 43,200 +0.01(+18.75%)
Nov 23, 2015 0.0800 23,250 -0.01(-5.88%)
Nov 20, 2015 0.0850 0.0900 0.0800 0.0850 138,725 +0.00(+0.00%)
Nov 19, 2015 0.0900 0.0900 0.0800 0.0850 83,700 -0.01(-15.00%)
Nov 18, 2015 0.0850 0.1000 0.0850 0.1000 56,300 +0.01(+11.11%)
Nov 17, 2015 0.1100 0.1100 0.0900 0.0900 42,300 -0.01(-12.20%)
Nov 16, 2015 0.1000 0.1025 0.1000 0.1025 69,450 +0.00(+2.50%)
Nov 13, 2015 0.1000 0.1000 0.1000 0.1000 6,500 -0.00(-4.76%)
Nov 12, 2015 0.1150 0.1150 0.1050 0.1050 0 +0.00(+0.00%)
Nov 11, 2015 0.1100 0.1200 0.1050 0.1050 44,609 +0.00(+5.00%)
Nov 10, 2015 0.1200 0.1200 0.0950 0.1000 61,525 -0.01(-9.09%)
Nov 09, 2015 0.1200 0.1250 0.1100 0.1100 11,350 -0.01(-8.33%)
Nov 06, 2015 0.1150 0.1200 0.1150 0.1200 10,500 +0.00(+0.00%)
Nov 05, 2015 0.1200 0.1200 0.1150 0.1200 39,575 +0.00(+0.00%)
Nov 04, 2015 0.1200 0.1200 0.1150 0.1200 73,435 +0.00(+4.35%)
Nov 03, 2015 0.1000 0.1150 0.1000 0.1150 108,225 +0.01(+15.00%)
Nov 02, 2015 0.0950 0.1000 0.0950 0.1000 17,765 +0.01(+11.11%)
Oct 30, 2015 0.0950 0.1000 0.0900 0.0900 32,300 -0.01(-10.00%)
Oct 29, 2015 0.0950 0.1000 0.0950 0.1000 107,071 +0.01(+11.11%)
Oct 28, 2015 0.1000 0.1000 0.0900 0.0900 23,500 -0.01(-10.00%)
Oct 27, 2015 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Oct 23, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 21, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 20, 2015 0.1100 0.1100 0.0950 0.1050 30,695 +0.00(+0.00%)
Oct 19, 2015 0.1250 0.1250 0.1000 0.1050 57,100 +0.01(+10.53%)
Oct 15, 2015 0.0950 0.0950 0.0950 0 -0.03(-24.00%)
Oct 14, 2015 0.1000 0.1250 0.1000 0.1250 14,800 +0.04(+38.89%)
Oct 13, 2015 0.1100 0.1100 0.0900 0.0900 42,111 -0.03(-25.00%)
Oct 09, 2015 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Oct 08, 2015 0.1150 0.1250 0.0900 0.0900 101,550 -0.02(-18.18%)
Oct 07, 2015 0.0900 0.1100 0.0900 0.1100 42,250 +0.01(+15.79%)
Oct 06, 2015 0.1050 0.1050 0.0950 0.0950 46,500 -0.01(-13.64%)
Oct 05, 2015 0.1200 0.1200 0.1100 0.1100 106,450 -0.01(-8.33%)
Oct 02, 2015 0.1000 0.1200 0.0950 0.1200 240,000 +0.02(+26.32%)
Oct 01, 2015 0.0950 0.0950 0.0950 0.0950 10,490 -0.01(-5.00%)
Sep 30, 2015 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Sep 29, 2015 0.0950 0.1000 0.0950 0.1000 11,900 +0.00(+0.00%)
Sep 28, 2015 0.1050 0.1100 0.0900 0.1000 115,490 -0.00(-4.76%)
Sep 25, 2015 0.1000 0.1050 0.0900 0.1050 110,086 +0.00(+5.00%)
Sep 24, 2015 0.1000 0.1000 0.0950 0.1000 16,014 +0.00(+0.00%)
Sep 23, 2015 0.1050 0.1050 0.0950 0.1000 34,750 +0.00(+0.00%)
Sep 22, 2015 0.0950 0.1000 0.0950 0.1000 114,600 +0.01(+5.26%)
Sep 21, 2015 0.0900 0.0950 0.0800 0.0950 121,800 +0.01(+5.56%)
Sep 18, 2015 0.0800 0.0900 0.0800 0.0900 233,370 +0.01(+12.50%)
Sep 17, 2015 0.0750 0.0800 0.0750 0.0800 76,999 +0.01(+6.67%)
Sep 16, 2015 0.0750 0.0750 0.0700 0.0750 211,000 -0.01(-6.25%)
Sep 15, 2015 0.0750 0.0800 0.0750 0.0800 46,000 +0.00(+0.00%)
Sep 14, 2015 0.0800 0.0800 0.0800 0.0800 15,500 -0.01(-5.88%)
Sep 10, 2015 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Sep 09, 2015 0.0900 0.0900 0.0750 0.0750 68,700 -0.01(-16.67%)
Sep 08, 2015 0.0900 0.0900 0.0900 0.0900 90,000 +0.01(+12.50%)
Sep 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 02, 2015 0.0950 0.0950 0.0850 0.0850 35,719 -0.01(-10.53%)
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.