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, 2021 0.0800 0.0900 0.0800 0.0900 51,390 +0.00(+5.88%)
Mar 30, 2021 0.1000 0.1000 0.0800 0.0850 105,000 -0.01(-10.53%)
Mar 29, 2021 0.0900 0.0950 0.0900 0.0950 23,310 -0.01(-5.00%)
Mar 26, 2021 0.0900 0.1000 0.0900 0.1000 18,265 +0.01(+5.26%)
Mar 25, 2021 0.1000 0.1050 0.0950 0.0950 137,707 -0.01(-5.00%)
Mar 24, 2021 0.1000 0.1050 0.1000 0.1000 62,750 +0.01(+5.26%)
Mar 23, 2021 0.1000 0.1050 0.0950 0.0950 33,000 -0.01(-5.00%)
Mar 22, 2021 0.0950 0.1000 0.0950 0.1000 66,995 +0.00(+0.00%)
Mar 19, 2021 0.1000 0.1050 0.1000 0.1000 24,000 +0.00(+0.00%)
Mar 18, 2021 0.1100 0.1100 0.1000 0.1000 60,245 -0.00(-4.76%)
Mar 17, 2021 0.1100 0.1150 0.1050 0.1050 26,619 -0.01(-4.55%)
Mar 16, 2021 0.1200 0.1200 0.1100 0.1100 20,700 -0.01(-4.35%)
Mar 15, 2021 0.1150 0.1150 0.1050 0.1150 137,451 -0.00(-4.17%)
Mar 12, 2021 0.1200 0.1250 0.1100 0.1200 73,700 +0.00(+0.00%)
Mar 11, 2021 0.1150 0.1250 0.1100 0.1200 101,020 +0.01(+9.09%)
Mar 10, 2021 0.1200 0.1200 0.1050 0.1100 89,370 -0.02(-15.38%)
Mar 09, 2021 0.1350 0.1350 0.1200 0.1300 104,700 +0.01(+8.33%)
Mar 08, 2021 0.1200 0.1250 0.1100 0.1200 160,545 +0.01(+9.09%)
Mar 05, 2021 0.1100 0.1100 0.1050 0.1100 98,090 -0.01(-4.35%)
Mar 04, 2021 0.1500 0.1500 0.1050 0.1150 239,893 -0.02(-14.81%)
Mar 03, 2021 0.1450 0.1500 0.1200 0.1350 389,470 -0.01(-3.57%)
Mar 02, 2021 0.1300 0.1650 0.1250 0.1400 763,076 +0.02(+16.67%)
Mar 01, 2021 0.1150 0.1350 0.1100 0.1200 303,306 +0.01(+14.29%)
Feb 26, 2021 0.1150 0.1150 0.1050 0.1050 42,550 +0.00(+0.00%)
Feb 25, 2021 0.1050 0.1100 0.1050 0.1050 61,077 +0.01(+10.53%)
Feb 24, 2021 0.0950 0.1000 0.0950 0.0950 41,653 +0.00(+0.00%)
Feb 23, 2021 0.1200 0.1200 0.0850 0.0950 534,950 -0.02(-17.39%)
Feb 22, 2021 0.1350 0.1350 0.1150 0.1150 47,500 -0.01(-8.00%)
Feb 19, 2021 0.1200 0.1300 0.1150 0.1250 109,209 +0.01(+8.70%)
Feb 18, 2021 0.1200 0.1200 0.1100 0.1150 69,300 -0.01(-8.00%)
Feb 17, 2021 0.1400 0.1400 0.1200 0.1250 245,305 -0.01(-3.85%)
Feb 16, 2021 0.1400 0.1450 0.1300 0.1300 102,422 -0.01(-7.14%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2021 0.1800 0.1800 0.1350 0.1400 819,245 -0.02(-15.15%)
Feb 10, 2021 0.1450 0.1900 0.1400 0.1650 1,854,825 +0.02(+13.79%)
Feb 09, 2021 0.1400 0.1450 0.1100 0.1450 1,909,578 +0.03(+31.82%)
Feb 08, 2021 0.0950 0.1150 0.0900 0.1100 743,720 +0.01(+10.00%)
Feb 05, 2021 0.0800 0.1000 0.0800 0.1000 507,747 +0.02(+25.00%)
Feb 04, 2021 0.0800 0.0850 0.0750 0.0800 309,400 +0.01(+14.29%)
Feb 03, 2021 0.0750 0.0800 0.0700 0.0700 52,500 -0.00(-6.67%)
Feb 02, 2021 0.0750 0.0750 0.0700 0.0750 149,100 +0.00(+7.14%)
Feb 01, 2021 0.0700 0.0700 0.0650 0.0700 119,397 +0.01(+7.69%)
Jan 29, 2021 0.0700 0.0700 0.0650 0.0650 60,086 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0700 0.0600 0.0650 198,373 -0.01(-13.33%)
Jan 27, 2021 0.0950 0.0950 0.0750 0.0750 695,271 -0.01(-16.67%)
Jan 26, 2021 0.1100 0.1100 0.0900 0.0900 404,258 -0.01(-14.29%)
Jan 25, 2021 0.0750 0.1050 0.0700 0.1050 1,688,072 +0.02(+31.25%)
Jan 22, 2021 0.0850 0.0850 0.0750 0.0800 53,903 -0.01(-5.88%)
Jan 21, 2021 0.0800 0.0850 0.0800 0.0850 282,176 +0.01(+6.25%)
Jan 20, 2021 0.0750 0.0800 0.0650 0.0800 457,250 +0.01(+6.67%)
Jan 19, 2021 0.0700 0.0750 0.0700 0.0750 58,005 +0.00(+7.14%)
Jan 18, 2021 0.0750 0.0750 0.0700 0.0700 45,500 +0.00(+0.00%)
Jan 15, 2021 0.0700 0.0700 0.0650 0.0700 196,400 +0.00(+0.00%)
Jan 14, 2021 0.0700 0.0700 0.0650 0.0700 121,380 +0.01(+7.69%)
Jan 13, 2021 0.0750 0.0750 0.0650 0.0650 412,500 -0.01(-13.33%)
Jan 12, 2021 0.0900 0.0950 0.0700 0.0750 1,145,371 -0.01(-16.67%)
Jan 11, 2021 0.0700 0.1000 0.0700 0.0900 4,246,697 +0.02(+38.46%)
Jan 08, 2021 0.0600 0.0850 0.0600 0.0650 1,159,051 +0.01(+30.00%)
Jan 07, 2021 0.0450 0.0600 0.0450 0.0500 519,250 +0.01(+25.00%)
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.