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 (%)
Mar 31, 2017 0.0800 0.0800 0.0750 0.0750 16,200 +0.00(+0.00%)
Mar 30, 2017 0.0750 0.0850 0.0750 0.0750 179,000 +0.00(+0.00%)
Mar 29, 2017 0.0800 0.0850 0.0700 0.0750 162,000 -0.01(-6.25%)
Mar 28, 2017 0.0850 0.0850 0.0800 0.0800 65,500 -0.01(-5.88%)
Mar 27, 2017 0.0800 0.0850 0.0750 0.0850 44,500 +0.01(+13.33%)
Mar 24, 2017 0.0900 0.0900 0.0700 0.0750 358,550 -0.02(-21.05%)
Mar 23, 2017 0.1000 0.1000 0.0850 0.0950 358,620 +0.00(+0.00%)
Mar 22, 2017 0.0650 0.1000 0.0600 0.0950 3,084,879 -0.05(-34.48%)
Mar 21, 2017 0.1500 0.1550 0.1400 0.1450 82,950 -0.01(-3.33%)
Mar 20, 2017 0.1550 0.1600 0.1500 0.1500 69,500 +0.00(+0.00%)
Mar 17, 2017 0.1500 0.1500 0.1450 0.1500 11,300 +0.00(+0.00%)
Mar 16, 2017 0.1400 0.1500 0.1400 0.1500 26,500 +0.01(+7.14%)
Mar 15, 2017 0.1450 0.1550 0.1400 0.1400 123,374 -0.01(-6.67%)
Mar 14, 2017 0.1600 0.1600 0.1500 0.1500 55,225 -0.01(-6.25%)
Mar 13, 2017 0.1500 0.1600 0.1500 0.1600 63,500 +0.01(+6.67%)
Mar 10, 2017 0.1500 0.1500 0.1400 0.1500 19,000 +0.00(+0.00%)
Mar 09, 2017 0.1500 0.1500 0.1450 0.1500 54,000 +0.01(+3.45%)
Mar 08, 2017 0.1500 0.1550 0.1450 0.1450 139,100 -0.01(-6.45%)
Mar 07, 2017 0.1550 0.1550 0.1500 0.1550 64,500 +0.01(+10.71%)
Mar 06, 2017 0.1550 0.1600 0.1400 0.1400 123,055 +0.00(+0.00%)
Mar 03, 2017 0.1550 0.1550 0.1400 0.1400 20,150 -0.01(-9.68%)
Mar 02, 2017 0.1600 0.1600 0.1500 0.1550 55,500 +0.00(+0.00%)
Mar 01, 2017 0.1450 0.1600 0.1350 0.1550 86,500 +0.02(+14.81%)
Feb 28, 2017 0.1400 0.1400 0.1350 0.1350 54,450 +0.01(+3.85%)
Feb 27, 2017 0.1500 0.1550 0.1300 0.1300 256,520 -0.01(-7.14%)
Feb 24, 2017 0.1500 0.1700 0.1350 0.1400 213,423 -0.01(-6.67%)
Feb 23, 2017 0.1300 0.1600 0.1300 0.1500 304,322 +0.02(+20.00%)
Feb 22, 2017 0.1350 0.1350 0.1200 0.1250 16,500 -0.01(-7.41%)
Feb 21, 2017 0.1250 0.1350 0.1200 0.1350 225,800 +0.01(+8.00%)
Feb 17, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Feb 16, 2017 0.1100 0.1200 0.1100 0.1200 27,200 +0.00(+4.35%)
Feb 15, 2017 0.1200 0.1250 0.1100 0.1150 57,500 -0.00(-4.17%)
Feb 14, 2017 0.1200 0.1200 0.1100 0.1200 31,000 +0.00(+0.00%)
Feb 13, 2017 0.1200 0.1200 0.1200 0.1200 1,850 +0.00(+0.00%)
Feb 10, 2017 0.1100 0.1200 0.1050 0.1200 233,450 +0.00(+4.35%)
Feb 09, 2017 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Feb 08, 2017 0.1100 0.1150 0.1100 0.1150 94,000 +0.01(+4.55%)
Feb 07, 2017 0.1250 0.1250 0.1100 0.1100 219,617 -0.01(-8.33%)
Feb 06, 2017 0.1150 0.1250 0.1150 0.1200 17,888 -0.01(-4.00%)
Feb 03, 2017 0.1250 0.1250 0.1150 0.1250 83,800 +0.00(+0.00%)
Feb 02, 2017 0.1200 0.1250 0.1150 0.1250 157,225 +0.01(+8.70%)
Feb 01, 2017 0.1200 0.1200 0.1150 0.1150 22,500 -0.00(-4.17%)
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%)
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.