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, 2017 0.0709 0.0745 0.0709 0.0745 40,000 +0.02(+29.34%)
Apr 27, 2017 0.0576 0.0576 0.0576 0.0576 5,000 -0.00(-6.69%)
Apr 25, 2017 0.0617 0.0617 0.0617 0 -0.00(-2.02%)
Apr 24, 2017 0.0543 0.0720 0.0543 0.0630 18,000 -0.01(-7.35%)
Apr 21, 2017 0.0700 0.0700 0.0600 0.0680 74,000 -0.00(-2.44%)
Apr 20, 2017 0.0641 0.0697 0.0641 0.0697 9,000 +0.00(+4.03%)
Apr 19, 2017 0.0670 0.0670 0.0670 0.0670 17,000 +0.01(+10.20%)
Apr 18, 2017 0.0648 0.0648 0.0600 0.0608 16,800 -0.01(-11.88%)
Apr 17, 2017 0.0690 0.0690 0.0690 0.0690 150 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0690 0.0690 1,000 -0.00(-4.17%)
Apr 12, 2017 0.0668 0.0730 0.0668 0.0720 9,000 +0.01(+7.95%)
Apr 11, 2017 0.0650 0.0690 0.0640 0.0667 88,500 -0.00(-6.71%)
Apr 06, 2017 0.0715 0.0715 0.0715 0 -0.00(-3.38%)
Apr 05, 2017 0.0673 0.0740 0.0530 0.0740 183,335 +0.01(+18.78%)
Apr 04, 2017 0.0646 0.0684 0.0623 0.0623 105,777 -0.00(-3.86%)
Apr 03, 2017 0.0525 0.0648 0.0525 0.0648 6,000 +0.00(+8.00%)
Mar 31, 2017 0.0631 0.0660 0.0600 0.0600 32,500 +0.01(+12.25%)
Mar 30, 2017 0.0600 0.0600 0.0534 0.0534 13,500 -0.01(-17.39%)
Mar 29, 2017 0.0680 0.0690 0.0609 0.0647 22,000 -0.00(-3.72%)
Mar 28, 2017 0.0647 0.0672 0.0647 0.0672 12,000 +0.00(+1.05%)
Mar 27, 2017 0.0600 0.0665 0.0600 0.0665 15,000 +0.01(+24.30%)
Mar 24, 2017 0.0580 0.0580 0.0510 0.0535 249,000 -0.02(-31.50%)
Mar 23, 2017 0.0743 0.0781 0.0743 0.0781 6,000 -0.00(-2.37%)
Mar 22, 2017 0.0516 0.0800 0.0500 0.0800 1,142,730 -0.04(-32.72%)
Mar 21, 2017 0.1152 0.1189 0.1152 0.1189 50,000 +0.00(+0.76%)
Mar 20, 2017 0.1192 0.1250 0.1179 0.1180 80,000 +0.00(+1.29%)
Mar 17, 2017 0.1153 0.1165 0.1151 0.1165 3,000 +0.00(+0.87%)
Mar 16, 2017 0.1110 0.1162 0.1000 0.1155 28,170 -0.00(-1.28%)
Mar 15, 2017 0.1047 0.1191 0.1047 0.1170 17,620 -0.01(-6.40%)
Mar 13, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 08, 2017 0.1200 0.1200 0.1200 0 +0.00(+1.27%)
Mar 07, 2017 0.1185 0.1185 0.1185 0.1185 4,000 +0.02(+14.71%)
Mar 06, 2017 0.1170 0.1219 0.1032 0.1033 186,008 -0.00(-3.55%)
Mar 03, 2017 0.1019 0.1185 0.1019 0.1071 9,275 -0.00(-2.64%)
Mar 02, 2017 0.1070 0.1194 0.1057 0.1100 72,300 -0.01(-12.00%)
Mar 01, 2017 0.1143 0.1250 0.1061 0.1250 27,955 +0.01(+13.12%)
Feb 28, 2017 0.1105 0.1105 0.1105 0.1105 1,000 +0.00(+4.64%)
Feb 27, 2017 0.1175 0.1203 0.0975 0.1056 216,500 -0.01(-10.58%)
Feb 24, 2017 0.1200 0.1250 0.1164 0.1181 85,000 +0.00(+0.60%)
Feb 23, 2017 0.1040 0.1272 0.0966 0.1174 232,730 +0.02(+22.04%)
Feb 22, 2017 0.1072 0.1072 0.0962 0.0962 70,725 +0.00(+0.00%)
Feb 21, 2017 0.0986 0.1064 0.0962 0.0962 46,500 +0.00(+1.80%)
Feb 17, 2017 0.0945 0.0945 0.0945 0 -0.00(-1.05%)
Feb 16, 2017 0.0900 0.0955 0.0900 0.0955 23,500 -0.00(-2.55%)
Feb 15, 2017 0.0980 0.0980 0.0980 0.0980 7,000 +0.00(+2.08%)
Feb 14, 2017 0.0980 0.0980 0.0940 0.0960 22,000 +0.00(+0.00%)
Feb 13, 2017 0.0947 0.0960 0.0858 0.0960 15,090 +0.00(+3.23%)
Feb 10, 2017 0.0820 0.0930 0.0820 0.0930 92,000 +0.00(+0.00%)
Feb 08, 2017 0.0930 0.0930 0.0930 0 -0.01(-9.80%)
Feb 06, 2017 0.1031 0.1031 0.1031 0 +0.02(+19.05%)
Feb 03, 2017 0.0985 0.0985 0.0853 0.0866 11,135 -0.01(-13.31%)
Feb 02, 2017 0.0950 0.1000 0.0854 0.0999 125,708 +0.01(+17.53%)
Feb 01, 2017 0.0958 0.0960 0.0850 0.0850 17,200 -0.00(-5.56%)
Jan 31, 2017 0.0920 0.0979 0.0900 0.0900 83,750 -0.01(-10.89%)
Jan 30, 2017 0.1035 0.1035 0.1012 0.1010 7,700 +0.01(+12.22%)
Jan 27, 2017 0.0919 0.0919 0.0900 0.0900 122,000 +0.01(+9.76%)
Jan 26, 2017 0.0970 0.1010 0.0790 0.0820 242,111 +0.00(+2.50%)
Jan 25, 2017 0.0970 0.0985 0.0800 0.0800 127,611 -0.01(-11.11%)
Jan 24, 2017 0.0940 0.0961 0.0900 0.0900 30,200 -0.00(-0.77%)
Jan 23, 2017 0.0850 0.0931 0.0850 0.0907 61,000 -0.01(-7.07%)
Jan 20, 2017 0.0729 0.0976 0.0729 0.0976 33,304 +0.02(+19.02%)
Jan 19, 2017 0.0933 0.0940 0.0820 0.0820 29,392 -0.01(-8.44%)
Jan 18, 2017 0.0900 0.0958 0.0850 0.0896 36,000 -0.01(-8.61%)
Jan 17, 2017 0.0874 0.0988 0.0874 0.0980 67,000 +0.00(+3.16%)
Jan 13, 2017 0.0950 0.0950 0.0950 0 -0.00(-0.84%)
Jan 12, 2017 0.1005 0.1005 0.0850 0.0958 10,850 -0.01(-6.63%)
Jan 10, 2017 0.1026 0.1026 0.1026 0 +0.03(+35.36%)
Jan 09, 2017 0.0747 0.0758 0.0747 0.0758 4,000 +0.00(+1.47%)
Jan 06, 2017 0.0758 0.0770 0.0747 0.0747 5,400 +0.00(+5.66%)
Jan 05, 2017 0.0730 0.0785 0.0707 0.0707 205,500 +0.01(+8.94%)
Jan 04, 2017 0.0730 0.0760 0.0649 0.0649 194,000 -0.01(-13.12%)
Jan 03, 2017 0.0643 0.0785 0.0643 0.0747 45,700 -0.01(-6.62%)
Dec 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+4.85%)
Dec 29, 2016 0.0763 0.0763 0.0763 0.0763 1,000 +0.01(+20.16%)
Dec 28, 2016 0.0700 0.0772 0.0635 0.0635 8,500 -0.02(-19.62%)
Dec 27, 2016 0.0790 0.0790 0.0650 0.0790 110,000 +0.02(+29.51%)
Dec 23, 2016 0.0610 0.0610 0.0610 0 -0.00(-6.15%)
Dec 22, 2016 0.0641 0.0650 0.0641 0.0650 153,000 -0.01(-12.40%)
Dec 16, 2016 0.0742 0.0742 0.0742 0 +0.00(+0.27%)
Dec 14, 2016 0.0740 0.0740 0.0740 0 +0.01(+9.96%)
Dec 13, 2016 0.0673 0.0673 0.0673 0.0673 1,500 -0.01(-7.43%)
Dec 12, 2016 0.0659 0.0727 0.0659 0.0727 7,500 +0.00(+2.11%)
Dec 08, 2016 0.0712 0.0712 0.0712 0 +0.01(+9.54%)
Dec 07, 2016 0.0690 0.0690 0.0650 0.0650 80,000 -0.00(-5.80%)
Dec 06, 2016 0.0688 0.0690 0.0688 0.0690 14,500 -0.01(-9.33%)
Dec 05, 2016 0.0850 0.0858 0.0720 0.0761 199,454 -0.01(-9.40%)
Dec 02, 2016 0.0745 0.0840 0.0660 0.0840 929,860 -0.00(-3.89%)
Dec 01, 2016 0.1050 0.1134 0.0750 0.0874 385,388 -0.03(-23.06%)
Nov 30, 2016 0.0622 0.1230 0.0622 0.1136 623,251 +0.05(+92.54%)
Nov 29, 2016 0.0550 0.0690 0.0500 0.0590 73,330 -0.01(-14.49%)
Nov 28, 2016 0.0458 0.0730 0.0458 0.0690 390,819 +0.04(+155.56%)
Nov 25, 2016 0.0307 0.0307 0.0270 0.0270 20,000 -0.01(-17.43%)
Nov 21, 2016 0.0327 0.0327 0.0327 0 -0.00(-6.57%)
Nov 18, 2016 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+7.03%)
Nov 16, 2016 0.0327 0.0327 0.0327 0 +0.00(+6.86%)
Nov 14, 2016 0.0306 0.0306 0.0306 0 -0.00(-8.66%)
Nov 11, 2016 0.0335 0.0335 0.0335 0.0335 1,000 -0.00(-4.29%)
Nov 08, 2016 0.0350 0.0350 0.0350 0 +0.00(+14.75%)
Nov 07, 2016 0.0300 0.0305 0.0300 0.0305 36,500 -0.00(-12.10%)
Nov 04, 2016 0.0347 0.0347 0.0347 0.0347 6,000 +0.00(+0.00%)
Nov 02, 2016 0.0347 0.0347 0.0347 0 -0.00(-5.19%)
Nov 01, 2016 0.0365 0.0366 0.0365 0.0366 7,500 +0.00(+5.48%)
Oct 28, 2016 0.0347 0.0347 0.0347 0 -0.00(-5.19%)
Oct 27, 2016 0.0366 0.0366 0.0366 0.0366 2,500 +0.01(+22.00%)
Oct 24, 2016 0.0300 0.0300 0.0300 0 -0.01(-18.26%)
Oct 21, 2016 0.0300 0.0367 0.0300 0.0367 72,500 -0.00(-0.81%)
Oct 20, 2016 0.0370 0.0370 0.0370 0.0370 5,000 -0.00(-5.13%)
Oct 17, 2016 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2016 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Oct 03, 2016 0.0390 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Sep 30, 2016 0.0390 0.0390 0.0390 0.0390 10,000 -0.00(-2.50%)
Sep 29, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 28, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 27, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+1.52%)
Sep 12, 2016 0.0389 0.0394 0.0389 0.0394 1,850 -0.00(-5.52%)
Sep 08, 2016 0.0417 0.0417 0.0417 0 -0.00(-2.11%)
Sep 07, 2016 0.0418 0.0426 0.0417 0.0426 40,300 -0.00(-7.19%)
Sep 06, 2016 0.0300 0.0459 0.0300 0.0459 146,500 +0.01(+13.33%)
Sep 02, 2016 0.0405 0.0405 0.0405 0 -0.00(-4.71%)
Sep 01, 2016 0.0425 0.0425 0.0425 0.0425 7,260 -0.01(-13.44%)
Aug 29, 2016 0.0491 0.0491 0.0491 0 -0.00(-1.80%)
Aug 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2016 0.0500 0.0500 0.0500 0.0500 350 +0.00(+0.00%)
Aug 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+12.76%)
Aug 12, 2016 0.0450 0.0455 0.0440 0.0443 102,500 +0.00(+0.00%)
Aug 11, 2016 0.0443 0.0443 0.0384 0.0443 11,100 -0.00(-1.47%)
Aug 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2016 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Aug 02, 2016 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Jul 29, 2016 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Jul 21, 2016 0.0450 0.0450 0.0450 0 +0.01(+17.19%)
Jul 20, 2016 0.0384 0.0450 0.0384 0.0384 54,000 -0.01(-20.00%)
Jul 19, 2016 0.0452 0.0480 0.0452 0.0480 20,000 +0.00(+2.13%)
Jul 18, 2016 0.0470 0.0470 0.0470 0.0470 8,000 +0.01(+12.71%)
Jul 15, 2016 0.0399 0.0417 0.0399 0.0417 13,000 -0.00(-5.23%)
Jul 14, 2016 0.0336 0.0440 0.0336 0.0440 79,000 -0.00(-2.87%)
Jul 13, 2016 0.0453 0.0453 0.0453 0.0453 20,000 +0.00(+0.22%)
Jul 12, 2016 0.0435 0.0452 0.0435 0.0452 17,500 +0.01(+15.01%)
Jul 11, 2016 0.0393 0.0393 0.0393 0.0393 30,000 -0.00(-10.68%)
Jul 05, 2016 0.0397 0.0440 0.0397 0.0440 17,000 -0.01(-12.00%)
Jun 22, 2016 0.0500 0.0500 0.0500 0 -0.01(-14.09%)
Jun 10, 2016 0.0582 0.0582 0.0582 0 +0.00(+0.00%)
Jun 08, 2016 0.0582 0.0582 0.0582 0 +0.00(+0.87%)
Jun 07, 2016 0.0539 0.0577 0.0520 0.0577 25,000 +0.01(+15.40%)
Jun 06, 2016 0.0500 0.0500 0.0490 0.0500 16,000 -0.00(-9.09%)
Jun 03, 2016 0.0385 0.0550 0.0385 0.0550 229,303 +0.02(+57.14%)
May 27, 2016 0.0350 0.0350 0.0350 0 +0.00(+4.79%)
May 26, 2016 0.0334 0.0334 0.0334 0.0334 1,000 -0.01(-24.09%)
May 23, 2016 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
May 20, 2016 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.45%)
May 19, 2016 0.0448 0.0448 0.0448 0.0448 5,000 +0.00(+4.19%)
May 16, 2016 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
May 13, 2016 0.0430 0.0430 0.0430 0.0430 2,100 -0.00(-4.02%)
May 12, 2016 0.0424 0.0448 0.0400 0.0448 20,200 +0.00(+12.00%)
May 10, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 09, 2016 0.0400 0.0400 0.0400 0.0400 1,100 -0.01(-12.28%)
May 06, 2016 0.0456 0.0456 0.0456 0.0456 10,000 +0.00(+1.33%)
May 05, 2016 0.0450 0.0450 0.0450 0.0450 4,900 +0.00(+1.26%)
May 03, 2016 0.0444 0.0444 0.0444 0 +0.01(+17.26%)
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.