Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinkerine Studios Ltd (OP: TKSTF )

0.0410 UNCHANGED
Last Price Updated: 2:18 PM EST, Mar 10, 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 (%)
Apr 30, 2015 0.1280 0.1340 0.1280 0.1340 12,000 -0.00(-0.74%)
Apr 29, 2015 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-7.53%)
Apr 27, 2015 0.1460 0.1460 0.1460 0 +0.00(+0.69%)
Apr 24, 2015 0.1460 0.1460 0.1450 0.1450 12,500 +0.00(+2.11%)
Apr 23, 2015 0.1430 0.1430 0.1420 0.1420 21,015 +0.00(+0.71%)
Apr 22, 2015 0.1530 0.1550 0.1410 0.1410 6,000 -0.02(-11.32%)
Apr 16, 2015 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Apr 15, 2015 0.1570 0.1610 0.1570 0.1600 12,500 +0.00(+2.56%)
Apr 14, 2015 0.1560 0.1560 0.1560 0.1560 2,000 +0.00(+0.00%)
Apr 13, 2015 0.1500 0.1560 0.1490 0.1560 29,681 -0.00(-0.64%)
Apr 10, 2015 0.1490 0.1570 0.1450 0.1570 55,072 +0.02(+12.14%)
Apr 09, 2015 0.1350 0.1400 0.1350 0.1400 11,800 +0.01(+6.06%)
Apr 08, 2015 0.1250 0.1320 0.1250 0.1320 3,000 +0.00(+2.33%)
Apr 07, 2015 0.1140 0.1290 0.1140 0.1290 15,000 -0.00(-0.77%)
Apr 06, 2015 0.1300 0.1300 0.1300 0.1300 14,865 -0.00(-2.26%)
Apr 02, 2015 0.1330 0.1330 0.1330 0 +0.02(+13.68%)
Apr 01, 2015 0.1170 0.1170 0.1170 0.1170 10,000 +0.01(+10.38%)
Mar 27, 2015 0.1060 0.1060 0.1060 30 -0.01(-10.02%)
Mar 25, 2015 0.1178 0.1178 0.1178 0 -0.01(-9.38%)
Mar 19, 2015 0.1300 0.1300 0.1300 0 -0.00(-1.81%)
Mar 18, 2015 0.1380 0.1380 0.1324 0.1324 10,500 -0.00(-1.34%)
Mar 17, 2015 0.1160 0.1342 0.1160 0.1342 27,500 +0.03(+25.42%)
Mar 16, 2015 0.1273 0.1300 0.1070 0.1070 7,330 -0.02(-16.41%)
Mar 13, 2015 0.1330 0.1330 0.1190 0.1280 8,730 -0.00(-1.54%)
Mar 12, 2015 0.1250 0.1300 0.1200 0.1300 21,000 +0.01(+13.04%)
Mar 11, 2015 0.1319 0.1319 0.1070 0.1150 9,052 -0.02(-12.55%)
Mar 10, 2015 0.1315 0.1315 0.1315 0.1315 10,000 +0.01(+9.58%)
Mar 09, 2015 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Mar 06, 2015 0.1409 0.1409 0.1200 0.1200 3,894 -0.03(-20.00%)
Mar 04, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 03, 2015 0.1460 0.1500 0.1430 0.1500 7,400 +0.00(+0.67%)
Mar 02, 2015 0.1325 0.1490 0.1090 0.1490 50,250 -0.00(-0.67%)
Feb 27, 2015 0.1480 0.1500 0.1470 0.1500 39,621 +0.01(+7.14%)
Feb 26, 2015 0.1299 0.1499 0.1299 0.1400 5,500 +0.01(+7.69%)
Feb 25, 2015 0.1300 0.1300 0.1300 0.1300 40,040 +0.00(+0.78%)
Feb 24, 2015 0.1290 0.1290 0.1290 0.1290 250 -0.00(-0.77%)
Feb 23, 2015 0.1200 0.1300 0.1200 0.1300 3,455 -0.00(-2.26%)
Feb 20, 2015 0.1330 0.1330 0.1260 0.1330 35,300 +0.00(+2.31%)
Feb 19, 2015 0.1377 0.1377 0.1300 0.1300 13,400 +0.01(+13.04%)
Feb 18, 2015 0.1100 0.1150 0.1100 0.1150 29,803 +0.00(+2.68%)
Feb 17, 2015 0.1180 0.1180 0.1120 0.1120 33,000 +0.00(+1.82%)
Feb 13, 2015 0.1100 0.1100 0.1100 0 +0.01(+8.91%)
Feb 11, 2015 0.1010 0.1010 0.1010 22 -0.00(-0.98%)
Feb 10, 2015 0.1080 0.1080 0.1000 0.1020 21,500 -0.00(-3.77%)
Feb 09, 2015 0.1030 0.1060 0.1030 0.1060 33,000 +0.02(+23.26%)
Feb 05, 2015 0.0860 0.0860 0.0860 0 -0.02(-17.07%)
Feb 03, 2015 0.1037 0.1037 0.1037 0 -0.00(-2.17%)
Feb 02, 2015 0.1060 0.1060 0.1060 0.1060 420 +0.01(+6.00%)
Jan 29, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 27, 2015 0.1000 0.1000 0.1000 0 -0.01(-12.28%)
Jan 26, 2015 0.1190 0.1220 0.1140 0.1140 13,169 -0.00(-4.12%)
Jan 23, 2015 0.1191 0.1191 0.1189 0.1189 2,700 -0.01(-6.38%)
Jan 22, 2015 0.1270 0.1270 0.1270 0.1270 735 +0.00(+0.00%)
Jan 21, 2015 0.1035 0.1270 0.1035 0.1270 48,235 +0.01(+7.26%)
Jan 20, 2015 0.1050 0.1184 0.1050 0.1184 6,000 +0.00(+2.07%)
Jan 16, 2015 0.1160 0.1160 0.1160 0 -0.01(-5.84%)
Jan 14, 2015 0.1232 0.1232 0.1232 0 -0.01(-5.95%)
Jan 13, 2015 0.1310 0 +0.01(+9.17%)
Jan 12, 2015 0.1200 0.1200 0.1200 0.1200 2,625 +0.00(+0.00%)
Jan 08, 2015 0.1200 0.1200 0.1200 0 -0.01(-9.09%)
Jan 06, 2015 0.1320 0.1320 0.1320 0 -0.01(-9.59%)
Jan 02, 2015 0.1460 0.1460 0.1460 0 -0.00(-2.01%)
Dec 30, 2014 0.1490 0.1490 0.1490 0 +0.01(+3.47%)
Dec 26, 2014 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Dec 23, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2014 0.1600 0.1600 0.1483 0.1500 34,635 -0.01(-3.85%)
Dec 19, 2014 0.1500 0.1560 0.1500 0.1560 7,000 +0.01(+4.00%)
Dec 18, 2014 0.1403 0.1500 0.1375 0.1500 20,100 +0.01(+4.90%)
Dec 16, 2014 0.1430 0.1430 0.1430 0 -0.02(-11.18%)
Dec 12, 2014 0.1610 0.1610 0.1610 0 +0.01(+7.33%)
Dec 11, 2014 0.1630 0.1630 0.1500 0.1500 33,000 -0.03(-15.73%)
Dec 09, 2014 0.1780 0.1780 0.1780 30 +0.01(+4.09%)
Dec 08, 2014 0.1430 0.1790 0.1430 0.1710 12,500 -0.00(-1.72%)
Dec 02, 2014 0.1740 0.1740 0.1740 0 +0.00(+1.16%)
Nov 26, 2014 0.1720 0.1720 0.1720 0 +0.00(+0.58%)
Nov 25, 2014 0.1710 0.1710 0.1710 0.1710 6,000 +0.01(+3.01%)
Nov 24, 2014 0.1660 0.1660 0.1660 0.1660 200 +0.01(+7.10%)
Nov 21, 2014 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-8.28%)
Nov 20, 2014 0.1510 0.1690 0.1510 0.1690 11,450 +0.00(+0.00%)
Nov 19, 2014 0.1640 0.1690 0.1640 0.1690 2,600 +0.02(+9.74%)
Nov 18, 2014 0.1410 0.1540 0.1410 0.1540 3,300 +0.00(+0.00%)
Nov 17, 2014 0.1650 0.1528 0.1540 3,985 -0.01(-6.67%)
Nov 14, 2014 0.1650 0.1650 0.1650 0.1650 9,500 +0.01(+5.10%)
Nov 12, 2014 0.1570 0.1570 0.1570 0 +0.00(+0.00%)
Nov 10, 2014 0.1570 0.1570 0.1570 0 -0.01(-7.65%)
Nov 07, 2014 0.1700 0.1700 0.1700 0.1700 8,500 -0.01(-5.56%)
Nov 06, 2014 0.1720 0.1800 0.1720 0.1800 1,985 -0.01(-5.76%)
Nov 04, 2014 0.1910 0.1910 0.1910 0 +0.02(+12.35%)
Nov 03, 2014 0.1741 0.2060 0.1476 0.1700 15,868 -0.04(-17.48%)
Oct 31, 2014 0.2090 0.2090 0.1477 0.2060 17,200 -0.01(-2.37%)
Oct 30, 2014 0.2080 0.2110 0.2080 0.2110 10,000 +0.04(+24.12%)
Oct 29, 2014 0.1850 0.2190 0.1700 0.1700 10,600 -0.01(-6.28%)
Oct 28, 2014 0.2000 0.2030 0.1810 0.1814 1,547 -0.03(-13.62%)
Oct 27, 2014 0.1860 0.2100 0.1860 0.2100 2,500 +0.01(+4.48%)
Oct 24, 2014 0.2010 0.2010 0.2010 0.2010 200 -0.00(-0.89%)
Oct 23, 2014 0.1810 0.2028 0.1810 0.2028 5,500 +0.02(+12.04%)
Oct 22, 2014 0.1810 0.1810 0.1810 0.1810 100 +0.00(+0.00%)
Oct 21, 2014 0.1800 0.1810 0.1800 0.1810 600 +0.00(+0.56%)
Oct 20, 2014 0.1800 0.1800 0.1760 0.1800 15,100 +0.00(+0.45%)
Oct 17, 2014 0.2140 0.2140 0.1792 0.1792 20,442 -0.01(-5.19%)
Oct 16, 2014 0.1910 0.1910 0.1800 0.1890 22,500 +0.01(+5.00%)
Oct 15, 2014 0.2000 0.2000 0.1799 0.1800 15,494 -0.02(-11.29%)
Oct 14, 2014 0.2029 0.2029 0.2029 0.2029 6,999 +0.02(+9.09%)
Oct 13, 2014 0.1847 0.1847 0.1860 2,000 +0.00(+0.70%)
Oct 10, 2014 0.1847 0.1930 0.1930 0.1847 500 -0.01(-4.30%)
Oct 09, 2014 0.1930 0.1930 0.1930 0.1930 2,550 -0.02(-10.23%)
Oct 08, 2014 0.2150 0.2150 0.2150 0.2150 2,300 -0.02(-6.52%)
Oct 07, 2014 0.2300 0.2300 0.2300 0.2300 7,800 +0.00(+1.95%)
Oct 06, 2014 0.2256 0.2256 0.2256 0.2256 2,000 -0.00(-1.91%)
Oct 02, 2014 0.2300 0.2300 0.2300 0 +0.00(+1.77%)
Sep 30, 2014 0.2260 0.2260 0.2260 0 -0.01(-2.16%)
Sep 26, 2014 0.2310 0.2310 0.2310 0 -0.01(-4.94%)
Sep 25, 2014 0.2560 0.2560 0.2076 0.2430 11,100 +0.03(+14.08%)
Sep 24, 2014 0.2130 0.2130 0.2130 0.2130 2,000 +0.00(+1.43%)
Sep 23, 2014 0.1940 0.2130 0.1860 0.2100 60,400 -0.00(-1.87%)
Sep 22, 2014 0.2390 0.2420 0.2140 0.2140 20,253 -0.03(-11.93%)
Sep 19, 2014 0.2530 0.2530 0.2310 0.2430 48,250 -0.04(-12.59%)
Sep 17, 2014 0.2780 0.2780 0.2780 0 +0.01(+2.96%)
Sep 16, 2014 0.2580 0.2840 0.2500 0.2700 62,500 +0.01(+2.08%)
Sep 15, 2014 0.2870 0.2870 0.2645 0.2645 6,000 -0.03(-8.79%)
Sep 12, 2014 0.2770 0.2900 0.2680 0.2900 7,750 -0.01(-2.03%)
Sep 11, 2014 0.2960 0.2960 0.2960 0.2960 350 -0.01(-2.63%)
Sep 10, 2014 0.2850 0.3040 0.2850 0.3040 1,100 -0.00(-0.98%)
Sep 09, 2014 0.3070 0.3070 0.3070 0.3070 3,000 -0.03(-8.63%)
Sep 08, 2014 0.3360 0.3360 0.3360 0.3360 11,990 +0.00(+0.90%)
Sep 05, 2014 0.3460 0.3460 0.3330 0.3330 5,300 -0.01(-2.06%)
Sep 04, 2014 0.3650 0.3650 0.3400 0.3400 19,500 -0.03(-7.36%)
Sep 03, 2014 0.3280 0.3670 0.3234 0.3670 44,119 +0.07(+21.93%)
Aug 29, 2014 0.3010 0.3010 0.3010 0 -0.01(-2.90%)
Aug 28, 2014 0.3100 0.3100 0.3100 0.3100 900 +0.01(+4.38%)
Aug 27, 2014 0.3150 0.3150 0.2970 0.2970 14,705 -0.03(-10.33%)
Aug 26, 2014 0.3230 0.3330 0.3224 0.3312 16,950 +0.02(+6.15%)
Aug 25, 2014 0.3215 0.3263 0.3120 0.3120 9,581 -0.00(-0.41%)
Aug 22, 2014 0.3224 0.2988 0.3133 34,341 +0.00(+0.26%)
Aug 20, 2014 0.3125 0.3125 0.3125 0 -0.00(-0.73%)
Aug 15, 2014 0.3148 0.3148 0.3148 0 -0.01(-2.24%)
Aug 14, 2014 0.3240 0.3240 0.3140 0.3220 6,000 +0.01(+2.55%)
Aug 13, 2014 0.2770 0.3140 0.2770 0.3140 108,750 +0.05(+20.77%)
Aug 12, 2014 0.2816 0.2940 0.2600 0.2600 20,500 -0.02(-6.17%)
Aug 11, 2014 0.3250 0.3250 0.2680 0.2771 83,650 -0.05(-14.74%)
Aug 08, 2014 0.3216 0.3262 0.3216 0.3250 15,045 -0.00(-0.31%)
Aug 07, 2014 0.3080 0.3275 0.3030 0.3260 23,962 +0.02(+6.89%)
Aug 06, 2014 0.3150 0.3240 0.3050 0.3050 32,393 -0.01(-3.88%)
Aug 05, 2014 0.3070 0.3315 0.3070 0.3173 33,300 -0.01(-4.14%)
Aug 04, 2014 0.3300 0.3310 0.3300 0.3310 4,020 +0.00(+0.00%)
Aug 01, 2014 0.3143 0.3310 0.2910 0.3310 8,360 +0.01(+1.85%)
Jul 31, 2014 0.3300 0.3300 0.3250 0.3250 13,150 -0.04(-10.22%)
Jul 30, 2014 0.3640 0.3640 0.3600 0.3620 6,341 -0.01(-1.90%)
Jul 29, 2014 0.3770 0.3800 0.3450 0.3690 23,257 -0.00(-0.27%)
Jul 28, 2014 0.3760 0.3760 0.3490 0.3700 24,775 +0.01(+2.78%)
Jul 25, 2014 0.3700 0.3700 0.3600 0.3600 11,250 -0.04(-9.57%)
Jul 24, 2014 0.4020 0.4050 0.3500 0.3981 86,163 -0.00(-0.15%)
Jul 23, 2014 0.3790 0.4219 0.3750 0.3987 168,575 +0.02(+5.48%)
Jul 22, 2014 0.3566 0.4032 0.3566 0.3780 146,882 +0.02(+5.97%)
Jul 21, 2014 0.2900 0.3580 0.2900 0.3567 87,505 +0.05(+17.26%)
Jul 18, 2014 0.3000 0.3042 0.3000 0.3042 2,433 -0.03(-8.10%)
Jul 17, 2014 0.3290 0.3458 0.3290 0.3310 44,700 -0.02(-5.43%)
Jul 16, 2014 0.3770 0.3770 0.3500 0.3500 3,100 -0.02(-4.37%)
Jul 15, 2014 0.3780 0.3780 0.3650 0.3660 14,402 -0.01(-2.63%)
Jul 14, 2014 0.3500 0.3932 0.3470 0.3759 45,575 +0.03(+7.40%)
Jul 11, 2014 0.3760 0.3760 0.3500 0.3500 9,100 -0.02(-5.41%)
Jul 10, 2014 0.3970 0.4000 0.3600 0.3700 27,500 -0.03(-6.78%)
Jul 09, 2014 0.4240 0.4260 0.3969 0.3969 11,744 -0.03(-6.46%)
Jul 08, 2014 0.4430 0.4430 0.4243 0.4243 9,070 -0.02(-3.57%)
Jul 07, 2014 0.4290 0.4400 0.4100 0.4400 14,520 +0.01(+3.24%)
Jul 03, 2014 0.4262 0.4262 0.4262 0 +0.05(+14.26%)
Jul 02, 2014 0.4117 0.4117 0.3730 0.3730 5,650 -0.07(-15.23%)
Jul 01, 2014 0.4400 0.4400 0.4400 0.4400 28,710 +0.00(+0.00%)
Jun 30, 2014 0.4060 0.4400 0.3392 0.4400 15,642 +0.03(+8.43%)
Jun 27, 2014 0.4170 0.4170 0.4058 0.4058 32,736 +0.01(+2.60%)
Jun 26, 2014 0.4300 0.4300 0.3500 0.3955 57,753 -0.04(-10.11%)
Jun 25, 2014 0.4642 0.4642 0.4400 0.4400 23,951 -0.01(-2.00%)
Jun 24, 2014 0.4025 0.4600 0.4025 0.4490 94,397 +0.05(+11.41%)
Jun 23, 2014 0.3940 0.4500 0.3940 0.4030 41,500 +0.01(+3.10%)
Jun 19, 2014 0.3909 0.3909 0.3909 0 -0.01(-2.27%)
Jun 18, 2014 0.3660 0.4000 0.3660 0.4000 60,236 +0.03(+8.11%)
Jun 17, 2014 0.3363 0.3700 0.3340 0.3700 46,000 +0.04(+10.78%)
Jun 16, 2014 0.3450 0.3450 0.3340 0.3340 54,150 -0.01(-2.62%)
Jun 13, 2014 0.4000 0.4000 0.3430 0.3430 12,204 +0.01(+4.03%)
Jun 11, 2014 0.3297 0.3297 0.3297 50 -0.01(-3.51%)
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.