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 28, 2016 0.0379 0.0379 0.0379 0 -0.00(-1.81%)
Apr 27, 2016 0.0315 0.0386 0.0315 0.0386 12,302 -0.00(-6.99%)
Apr 25, 2016 0.0415 0.0415 0.0415 0 +0.00(+0.00%)
Apr 22, 2016 0.0415 0.0415 0.0415 0.0415 4,000 -0.00(-1.89%)
Apr 21, 2016 0.0423 0.0450 0.0423 0.0423 10,000 +0.00(+9.87%)
Apr 20, 2016 0.0410 0.0410 0.0297 0.0385 101,375 -0.00(-6.10%)
Apr 19, 2016 0.0410 0.0410 0.0374 0.0410 252,500 +0.00(+2.50%)
Apr 15, 2016 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Apr 14, 2016 0.0342 0.0410 0.0342 0.0410 60,000 +0.01(+19.53%)
Apr 12, 2016 0.0343 0.0343 0.0343 0 -0.00(-7.55%)
Apr 07, 2016 0.0371 0.0371 0.0371 0 -0.00(-7.25%)
Apr 04, 2016 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Apr 01, 2016 0.0375 0.0375 0.0375 0.0375 4,000 -0.00(-0.27%)
Mar 30, 2016 0.0376 0.0376 0.0376 0 -0.00(-6.00%)
Mar 29, 2016 0.0400 0.0400 0.0400 0.0400 500 -0.00(-6.76%)
Mar 28, 2016 0.0429 0.0429 0.0429 0.0429 250 +0.00(+7.25%)
Mar 18, 2016 0.0400 0.0400 0.0400 0 +0.00(+3.96%)
Mar 17, 2016 0.0414 0.0440 0.0385 0.0385 30,533 -0.00(-10.52%)
Mar 15, 2016 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 11, 2016 0.0430 0.0430 0.0430 0 -0.00(-3.15%)
Mar 10, 2016 0.0444 0.0444 0.0444 0.0444 10,000 -0.00(-0.22%)
Mar 09, 2016 0.0335 0.0445 0.0335 0.0445 9,100 -0.01(-11.00%)
Mar 07, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 04, 2016 0.0500 0.0500 0.0448 0.0450 70,000 -0.01(-10.00%)
Mar 03, 2016 0.0360 0.0515 0.0360 0.0500 92,000 -0.00(-7.41%)
Mar 01, 2016 0.0540 0.0540 0.0540 0 +0.01(+29.19%)
Feb 24, 2016 0.0418 0.0418 0.0418 0 -0.01(-22.16%)
Feb 23, 2016 0.0537 0.0537 0.0537 0.0537 44,000 -0.00(-2.36%)
Feb 22, 2016 0.0493 0.0550 0.0493 0.0550 23,000 +0.00(+2.42%)
Feb 19, 2016 0.0537 0.0537 0.0537 0.0537 3,000 -0.01(-20.91%)
Feb 12, 2016 0.0679 0.0679 0.0679 0 +0.01(+12.42%)
Feb 10, 2016 0.0604 0.0604 0.0604 0 +0.01(+25.83%)
Feb 09, 2016 0.0590 0.0630 0.0480 0.0480 23,000 -0.02(-30.23%)
Feb 04, 2016 0.0688 0.0688 0.0688 0 +0.00(+1.03%)
Feb 03, 2016 0.0681 0.0681 0.0681 0.0681 5,000 -0.00(-1.30%)
Jan 28, 2016 0.0690 0.0690 0.0690 0 +0.01(+22.56%)
Jan 27, 2016 0.0550 0.0563 0.0550 0.0563 13,000 -0.01(-18.05%)
Jan 22, 2016 0.0687 0.0687 0.0687 0 +0.00(+2.54%)
Jan 15, 2016 0.0670 0.0670 0.0670 0 +0.01(+14.14%)
Jan 14, 2016 0.0587 0.0587 0.0587 0.0587 10,000 +0.00(+2.44%)
Jan 13, 2016 0.0577 0.0577 0.0557 0.0573 22,000 -0.00(-2.88%)
Jan 12, 2016 0.0591 0.0600 0.0538 0.0590 113,000 +0.00(+0.00%)
Jan 11, 2016 0.0590 0.0620 0.0557 0.0590 35,000 -0.00(-1.01%)
Jan 08, 2016 0.0410 0.0600 0.0410 0.0596 52,500 +0.02(+37.96%)
Jan 07, 2016 0.0442 0.0608 0.0432 0.0432 14,280 -0.02(-34.25%)
Jan 06, 2016 0.0587 0.0690 0.0587 0.0657 25,600 +0.01(+11.36%)
Jan 05, 2016 0.0590 0.0590 0.0590 0.0590 20,000 -0.00(-5.90%)
Jan 04, 2016 0.0595 0.0772 0.0559 0.0627 27,000 -0.01(-18.57%)
Dec 30, 2015 0.0770 0.0770 0.0770 0 +0.02(+26.64%)
Dec 29, 2015 0.0554 0.0608 0.0412 0.0608 34,000 +0.00(+8.57%)
Dec 28, 2015 0.0560 0.0560 0.0560 0.0560 22,700 +0.01(+14.99%)
Dec 24, 2015 0.0487 0.0487 0.0487 0 +0.00(+0.41%)
Dec 22, 2015 0.0485 0.0485 0.0485 0 -0.00(-8.49%)
Dec 21, 2015 0.0532 0.0532 0.0447 0.0530 31,500 -0.00(-3.64%)
Dec 18, 2015 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+4.05%)
Dec 16, 2015 0.0529 0.0529 0.0529 0 +0.01(+13.43%)
Dec 15, 2015 0.0529 0.0529 0.0419 0.0466 31,580 -0.01(-12.41%)
Dec 10, 2015 0.0532 0.0532 0.0532 0 -0.01(-13.99%)
Dec 04, 2015 0.0619 0.0619 0.0619 0 -0.02(-24.57%)
Nov 25, 2015 0.0820 0.0820 0.0820 0 +0.00(+5.13%)
Nov 24, 2015 0.0667 0.0780 0.0667 0.0780 16,500 +0.01(+13.04%)
Nov 23, 2015 0.0690 9,500 -0.00(-2.13%)
Nov 20, 2015 0.0730 0.0780 0.0630 0.0705 44,000 +0.00(+2.17%)
Nov 19, 2015 0.0730 0.0730 0.0690 0.0690 2,214 -0.01(-11.42%)
Nov 18, 2015 0.0779 0.0779 0.0779 0.0779 5,000 -0.00(-0.26%)
Nov 17, 2015 0.0800 0.0880 0.0781 0.0781 23,250 -0.00(-2.25%)
Nov 16, 2015 0.0800 0.0880 0.0789 0.0799 102,450 -0.01(-11.22%)
Nov 11, 2015 0.0900 0.0900 0.0900 0 +0.01(+14.80%)
Nov 10, 2015 0.0935 0.0935 0.0720 0.0784 26,000 -0.00(-3.09%)
Nov 09, 2015 0.0933 0.0971 0.0809 0.0809 11,350 -0.02(-15.73%)
Nov 06, 2015 0.0778 0.0960 0.0778 0.0960 18,500 +0.01(+6.67%)
Nov 05, 2015 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Nov 04, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.22%)
Nov 03, 2015 0.0650 0.0900 0.0640 0.0898 40,500 +0.01(+13.24%)
Nov 02, 2015 0.0750 0.0793 0.0750 0.0793 17,000 -0.00(-3.29%)
Oct 30, 2015 0.0820 0.0820 0.0820 0.0820 2,000 +0.00(+2.50%)
Oct 29, 2015 0.0800 0.0800 0.0800 0.0800 28,571 -0.00(-1.23%)
Oct 23, 2015 0.0810 0.0810 0.0810 0 -0.01(-10.00%)
Oct 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+3.69%)
Oct 20, 2015 0.0899 0.0899 0.0868 0.0868 20,845 -0.00(-2.47%)
Oct 19, 2015 0.0980 0.0980 0.0857 0.0890 11,400 -0.01(-12.83%)
Oct 14, 2015 0.1021 0.1021 0.1021 0 +0.02(+29.24%)
Oct 13, 2015 0.0820 0.0820 0.0790 0.0790 6,111 -0.02(-20.20%)
Oct 12, 2015 0.1020 0.1020 0.0900 0.0990 6,500 +0.00(+0.00%)
Oct 09, 2015 0.0880 0.0990 0.0832 0.0990 20,000 +0.03(+54.45%)
Oct 08, 2015 0.0960 0.0990 0.0641 0.0641 84,000 -0.03(-28.78%)
Oct 07, 2015 0.0788 0.0900 0.0788 0.0900 29,250 +0.00(+1.12%)
Oct 05, 2015 0.0890 0.0890 0.0890 0 -0.01(-7.29%)
Oct 02, 2015 0.0785 0.0960 0.0740 0.0960 259,200 +0.02(+22.45%)
Oct 01, 2015 0.0740 0.0784 0.0740 0.0784 10,490 +0.00(+2.35%)
Sep 30, 2015 0.0766 0.0766 0.0766 0.0766 9,000 -0.00(-4.25%)
Sep 28, 2015 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Sep 25, 2015 0.0810 0.0810 0.0780 0.0810 107,000 +0.00(+3.98%)
Sep 24, 2015 0.0800 0.0800 0.0600 0.0779 26,867 -0.00(-3.83%)
Sep 23, 2015 0.0746 0.0810 0.0746 0.0810 20,000 +0.00(+5.19%)
Sep 22, 2015 0.0770 0.0770 0.0770 0.0770 10,000 +0.01(+16.67%)
Sep 21, 2015 0.0699 0.0740 0.0660 0.0660 16,884 -0.02(-26.67%)
Sep 18, 2015 0.0632 0.0900 0.0591 0.0900 233,420 +0.03(+40.62%)
Sep 17, 2015 0.0588 0.0660 0.0588 0.0640 36,999 -0.01(-13.51%)
Sep 09, 2015 0.0740 0.0740 0.0740 0 -0.00(-2.63%)
Sep 08, 2015 0.0760 0.0760 0.0760 0.0760 2,800 -0.00(-2.56%)
Sep 02, 2015 0.0780 0.0780 0.0780 0 -0.00(-1.27%)
Sep 01, 2015 0.0790 0.0790 0.0790 0.0790 864 -0.00(-2.47%)
Aug 27, 2015 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Aug 25, 2015 0.0810 0.0810 0.0810 0 +0.00(+5.19%)
Aug 24, 2015 0.0810 0.0810 0.0770 0.0770 8,700 -0.01(-14.44%)
Aug 20, 2015 0.0900 0.0900 0.0900 0 +0.03(+45.16%)
Aug 19, 2015 0.0620 0.0620 0.0620 0.0620 15,000 -0.00(-3.43%)
Aug 18, 2015 0.0670 0.0670 0.0630 0.0642 15,600 +0.01(+17.15%)
Aug 17, 2015 0.0543 0.0548 0.0543 0.0548 6,000 -0.01(-14.51%)
Aug 14, 2015 0.0631 0.0641 0.0631 0.0641 930 -0.00(-0.16%)
Aug 13, 2015 0.0520 0.0642 0.0520 0.0642 11,000 -0.01(-9.19%)
Aug 11, 2015 0.0707 0.0707 0.0707 0 -0.00(-4.46%)
Aug 07, 2015 0.0740 0.0740 0.0740 0 +0.02(+42.31%)
Aug 06, 2015 0.0520 0.0520 0.0520 0.0520 10,000 +0.00(+0.58%)
Aug 05, 2015 0.0600 0.0600 0.0517 0.0517 5,500 -0.02(-25.61%)
Aug 04, 2015 0.0530 0.0695 0.0524 0.0695 6,900 -0.00(-6.08%)
Aug 03, 2015 0.0740 0.0740 0.0740 0.0740 540 -0.00(-1.33%)
Jul 31, 2015 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Jul 30, 2015 0.0750 0.0750 0.0750 0.0750 5,000 -0.00(-5.06%)
Jul 28, 2015 0.0790 0.0790 0.0790 0 +0.01(+11.27%)
Jul 27, 2015 0.0710 0.0710 0.0710 0.0710 295 +0.00(+0.00%)
Jul 24, 2015 0.0746 0.0746 0.0710 0.0710 11,700 -0.01(-9.78%)
Jul 22, 2015 0.0787 0.0787 0.0787 0 -0.01(-12.17%)
Jul 20, 2015 0.0896 0.0896 0.0896 0 -0.01(-5.68%)
Jul 17, 2015 0.0877 0.0950 0.0877 0.0950 5,000 +0.00(+0.00%)
Jul 16, 2015 0.0989 0.0989 0.0811 0.0950 81,000 -0.01(-5.00%)
Jul 15, 2015 0.0900 0.1000 0.0900 0.1000 3,600 +0.01(+11.61%)
Jul 14, 2015 0.0896 0.0896 0.0896 0.0896 3,000 -0.01(-10.40%)
Jul 09, 2015 0.1000 0.1000 0.1000 0 +0.00(+2.99%)
Jul 08, 2015 0.0971 0.0971 0.0971 0.0971 10,000 +0.00(+3.30%)
Jul 06, 2015 0.0940 0.0940 0.0940 0 -0.01(-6.93%)
Jul 02, 2015 0.1010 0.1010 0.1010 0 -0.00(-3.81%)
Jul 01, 2015 0.0985 0.1050 0.0985 0.1050 11,200 +0.00(+2.84%)
Jun 30, 2015 0.1140 0.1140 0.1021 0.1021 15,000 +0.01(+7.93%)
Jun 25, 2015 0.0946 0.0946 0.0946 0 +0.00(+0.11%)
Jun 24, 2015 0.0945 0.0945 0.0945 0.0945 10,000 -0.01(-5.50%)
Jun 23, 2015 0.0941 0.1070 0.0941 0.1000 15,716 -0.00(-2.91%)
Jun 22, 2015 0.1041 0.1070 0.1010 0.1030 23,900 -0.01(-9.09%)
Jun 18, 2015 0.1133 0.1133 0.1133 0 +0.00(+1.16%)
Jun 17, 2015 0.1086 0.1120 0.1086 0.1120 1,360 +0.00(+0.90%)
Jun 16, 2015 0.0980 0.1110 0.0962 0.1110 43,500 +0.01(+15.26%)
Jun 15, 2015 0.1123 0.1123 0.0963 0.0963 17,200 -0.01(-10.00%)
Jun 12, 2015 0.1070 0.1120 0.1045 0.1070 24,000 -0.01(-8.55%)
Jun 10, 2015 0.1170 0.1170 0.1170 0 +0.00(+0.86%)
Jun 09, 2015 0.1160 0.1160 0.1100 0.1160 3,500 +0.00(+1.75%)
Jun 08, 2015 0.0914 0.1140 0.0914 0.1140 30,000 -0.00(-3.39%)
Jun 05, 2015 0.1150 0.1180 0.1150 0.1180 11,450 +0.00(+0.85%)
Jun 04, 2015 0.1140 0.1170 0.1140 0.1170 6,000 -0.01(-7.14%)
Jun 03, 2015 0.1190 0.1260 0.1190 0.1260 20,000 +0.00(+3.28%)
Jun 02, 2015 0.1189 0.1230 0.1189 0.1220 16,138 +0.00(+0.83%)
Jun 01, 2015 0.1143 0.1210 0.1060 0.1210 30,400 -0.01(-3.97%)
May 28, 2015 0.1260 0.1260 0.1260 18 +0.00(+0.00%)
May 27, 2015 0.1224 0.1340 0.1113 0.1260 90,385 +0.00(+2.44%)
May 26, 2015 0.1220 0.1230 0.1186 0.1230 42,113 +0.00(+1.65%)
May 22, 2015 0.1210 0.1210 0.1210 0 +0.00(+3.42%)
May 20, 2015 0.1170 0.1170 0.1170 0 -0.00(-2.09%)
May 19, 2015 0.1247 0.1280 0.1195 0.1195 25,400 -0.01(-8.08%)
May 14, 2015 0.1300 0.1300 0.1300 0 -0.00(-0.76%)
May 13, 2015 0.1317 0.1317 0.1310 0.1310 10,518 -0.01(-9.03%)
May 12, 2015 0.1350 0.1440 0.1350 0.1440 5,500 +0.00(+1.41%)
May 11, 2015 0.1387 0.1420 0.1250 0.1420 66,850 -0.00(-2.74%)
May 08, 2015 0.1420 0.1460 0.1420 0.1460 11,000 +0.00(+2.82%)
May 07, 2015 0.1510 0.1510 0.1420 0.1420 3,986 -0.00(-1.39%)
May 06, 2015 0.1470 0.1470 0.1440 0.1440 6,500 +0.01(+5.11%)
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.