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, 2020 0.1120 0.1295 0.1079 0.1241 21,016 +0.01(+11.20%)
Apr 29, 2020 0.1384 0.1384 0.1116 0.1116 18,405 -0.03(-21.02%)
Apr 28, 2020 0.1327 0.1577 0.1290 0.1413 46,930 +0.04(+34.44%)
Apr 27, 2020 0.0980 0.1051 0.0980 0.1051 5,262 +0.00(+0.96%)
Apr 24, 2020 0.1100 0.1100 0.1010 0.1041 14,300 +0.00(+2.56%)
Apr 23, 2020 0.1100 0.1100 0.1007 0.1015 15,000 -0.00(-4.06%)
Apr 22, 2020 0.1169 0.1169 0.0970 0.1058 14,685 -0.01(-4.94%)
Apr 21, 2020 0.1078 0.1154 0.1051 0.1113 17,282 -0.02(-13.05%)
Apr 20, 2020 0.1196 0.1312 0.1190 0.1280 26,945 -0.00(-2.59%)
Apr 17, 2020 0.1282 0.1410 0.1265 0.1314 24,500 -0.01(-6.14%)
Apr 16, 2020 0.1402 0.1402 0.1275 0.1400 45,340 +0.01(+5.26%)
Apr 15, 2020 0.1180 0.1490 0.1180 0.1330 17,532 +0.01(+12.33%)
Apr 14, 2020 0.1188 0.1344 0.1137 0.1184 70,730 -0.02(-12.30%)
Apr 13, 2020 0.1435 0.1466 0.1350 0.1350 16,950 -0.03(-17.13%)
Apr 09, 2020 0.1920 0.1920 0.1447 0.1629 679,400 -0.02(-11.47%)
Apr 08, 2020 0.1650 0.1840 0.1480 0.1840 112,458 +0.01(+8.24%)
Apr 07, 2020 0.2180 0.2180 0.1700 0.1700 65,946 -0.03(-16.67%)
Apr 06, 2020 0.2013 0.2250 0.1930 0.2040 842,899 +0.04(+21.43%)
Apr 03, 2020 0.1620 0.1750 0.1360 0.1680 101,100 +0.00(+0.60%)
Apr 02, 2020 0.1499 0.1680 0.0900 0.1670 365,276 +0.04(+29.96%)
Apr 01, 2020 0.1100 0.1390 0.0960 0.1285 185,869 +0.01(+8.44%)
Mar 31, 2020 0.1040 0.1210 0.1040 0.1185 252,492 +0.03(+31.67%)
Mar 30, 2020 0.0968 0.1005 0.0852 0.0900 73,673 -0.02(-17.28%)
Mar 27, 2020 0.1100 0.1700 0.0900 0.1088 307,200 +0.04(+58.60%)
Mar 26, 2020 0.0400 0.0938 0.0400 0.0686 878,755 +0.03(+67.32%)
Mar 25, 2020 0.0290 0.0410 0.0290 0.0410 12,500 -0.00(-5.31%)
Mar 24, 2020 0.0410 0.0504 0.0300 0.0433 20,650 -0.01(-16.73%)
Mar 23, 2020 0.0420 0.0624 0.0361 0.0520 447,257 +0.01(+20.37%)
Mar 20, 2020 0.0180 0.0432 0.0096 0.0432 270,200 +0.03(+307.55%)
Mar 17, 2020 0.0106 0.0106 0.0106 0 -0.00(-24.29%)
Mar 16, 2020 0.0140 0.0140 0.0140 0.0140 30,000 +0.00(+5.26%)
Mar 11, 2020 0.0133 0.0133 0.0133 0 +0.00(+14.66%)
Mar 10, 2020 0.0116 0.0116 0.0116 0.0116 2,000 -0.00(-20.55%)
Mar 09, 2020 0.0195 0.0195 0.0138 0.0146 1,040 -0.00(-13.61%)
Mar 05, 2020 0.0169 0.0169 0.0169 0 +0.01(+85.71%)
Mar 04, 2020 0.0200 0.0200 0.0091 0.0091 14,999 -0.00(-13.33%)
Mar 03, 2020 0.0149 0.0239 0.0105 0.0105 21,035 -0.01(-52.27%)
Mar 02, 2020 0.0220 0.0220 0.0207 0.0220 5,100 -0.00(-7.95%)
Feb 26, 2020 0.0239 0.0239 0.0239 0 +0.00(+19.50%)
Feb 25, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+37.93%)
Feb 24, 2020 0.0061 0.0188 0.0061 0.0145 21,100 -0.00(-17.61%)
Feb 20, 2020 0.0176 0.0176 0.0176 0 -0.00(-1.12%)
Feb 18, 2020 0.0178 0.0178 0.0178 0 -0.00(-11.00%)
Feb 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+6.38%)
Feb 06, 2020 0.0188 0.0188 0.0188 0 +0.00(+0.00%)
Feb 04, 2020 0.0188 0.0188 0.0188 0 +0.00(+6.82%)
Feb 03, 2020 0.0176 0.0176 0.0176 0.0176 5,000 -0.01(-26.36%)
Jan 31, 2020 0.0239 0.0239 0.0239 0.0239 400 +0.00(+4.37%)
Jan 15, 2020 0.0229 0.0229 0.0229 0 -0.00(-8.03%)
Jan 13, 2020 0.0249 0.0249 0.0249 0 +0.00(+8.73%)
Jan 08, 2020 0.0229 0.0229 0.0229 0 -0.00(-8.40%)
Jan 06, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2019 0.0250 0.0250 0.0250 0 +0.01(+35.14%)
Dec 18, 2019 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Dec 12, 2019 0.0185 0.0185 0.0185 0 -0.00(-11.48%)
Dec 11, 2019 0.0171 0.0209 0.0155 0.0209 7,066 +0.00(+10.58%)
Dec 10, 2019 0.0122 0.0189 0.0122 0.0189 6,127 +0.00(+10.53%)
Dec 09, 2019 0.0171 0.0171 0.0171 0.0171 5,000 +0.00(+0.59%)
Dec 06, 2019 0.0171 0.0171 0.0170 0.0170 3,300 -0.00(-19.05%)
Nov 27, 2019 0.0210 0.0210 0.0210 0 +0.00(+12.30%)
Nov 21, 2019 0.0187 0.0187 0.0187 0 +0.00(+0.00%)
Nov 20, 2019 0.0145 0.0187 0.0101 0.0187 21,000 -0.00(-17.62%)
Nov 19, 2019 0.0227 0.0227 0.0227 0.0227 335 -0.01(-21.72%)
Nov 14, 2019 0.0290 0.0290 0.0290 0 -0.00(-3.97%)
Nov 13, 2019 0.0284 0.0302 0.0284 0.0302 12,375 +0.01(+22.76%)
Nov 12, 2019 0.0230 0.0246 0.0230 0.0246 4,900 -0.00(-1.60%)
Nov 11, 2019 0.0250 0.0250 0.0250 67 +0.00(+0.00%)
Nov 08, 2019 0.0189 0.0250 0.0189 0.0250 7,600 +0.00(+0.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 04, 2019 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+13.64%)
Oct 31, 2019 0.0220 0.0220 0.0220 0 -0.00(-3.51%)
Oct 30, 2019 0.0250 0.0250 0.0100 0.0228 13,157 +0.00(+8.57%)
Oct 29, 2019 0.0210 0.0210 0.0210 0.0210 5,000 +0.01(+37.25%)
Oct 28, 2019 0.0125 0.0153 0.0125 0.0153 5,125 -0.00(-19.05%)
Oct 11, 2019 0.0189 0.0189 0.0189 0 +0.01(+89.00%)
Oct 09, 2019 0.0100 0.0100 0.0100 0 -0.01(-36.31%)
Oct 08, 2019 0.0036 0.0157 0.0036 0.0157 1,100 -0.00(-16.49%)
Sep 30, 2019 0.0188 0.0188 0.0188 0 +0.00(+10.59%)
Sep 27, 2019 0.0130 0.0189 0.0110 0.0170 176,200 +0.00(+30.77%)
Sep 26, 2019 0.0113 0.0133 0.0113 0.0130 126,550 -0.02(-58.06%)
Sep 17, 2019 0.0310 0.0310 0.0310 0 +0.01(+25.51%)
Sep 12, 2019 0.0247 0.0247 0.0247 0 -0.00(-1.59%)
Sep 11, 2019 0.0141 0.0251 0.0141 0.0251 1,625 -0.00(-5.28%)
Sep 10, 2019 0.0265 0.0265 0.0265 0.0265 3,000 +0.00(+5.16%)
Sep 09, 2019 0.0174 0.0252 0.0174 0.0252 7,000 -0.01(-20.00%)
Aug 28, 2019 0.0315 0.0315 0.0315 0 +0.00(+1.61%)
Aug 27, 2019 0.0051 0.0310 0.0051 0.0310 144,300 +0.01(+49.04%)
Aug 22, 2019 0.0208 0.0208 0.0208 0 -0.00(-7.96%)
Aug 21, 2019 0.0113 0.0226 0.0113 0.0226 117,000 -0.01(-19.29%)
Aug 20, 2019 0.0283 0.0283 0.0280 0.0280 43,500 +0.00(+0.00%)
Aug 19, 2019 0.0200 0.0280 0.0200 0.0280 300,000 +0.00(+16.67%)
Aug 15, 2019 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Aug 14, 2019 0.0225 0.0250 0.0225 0.0250 15,000 -0.00(-10.71%)
Aug 13, 2019 0.0252 0.0280 0.0113 0.0280 90,000 +0.00(+0.00%)
Aug 07, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Aug 06, 2019 0.0130 0.0280 0.0130 0.0280 69,000 -0.01(-34.88%)
Jul 31, 2019 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jul 30, 2019 0.0430 0.0430 0.0430 0.0430 200 +0.00(+0.00%)
Jul 25, 2019 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jul 19, 2019 0.0430 0.0430 0.0430 0 +0.01(+31.90%)
Jul 18, 2019 0.0350 0.0690 0.0051 0.0326 107,000 -0.04(-52.75%)
Jul 15, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.15%)
Jul 12, 2019 0.0689 0.0689 0.0689 0.0689 1,500 +0.02(+37.80%)
Jul 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Jun 25, 2019 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Jun 21, 2019 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Jun 20, 2019 0.0750 0.0750 0.0420 0.0500 71,420 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0 +0.03(+131.48%)
Jun 10, 2019 0.0216 0.0216 0.0216 0 -0.03(-56.80%)
Jun 07, 2019 0.0400 0.0500 0.0400 0.0500 18,000 +0.00(+0.00%)
Jun 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 31, 2019 0.0500 0.0500 0.0400 0.0500 22,000 +0.04(+316.67%)
May 30, 2019 0.0120 0.0120 0.0120 0.0120 10,000 -0.04(-76.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.20%)
May 23, 2019 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
May 21, 2019 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
May 15, 2019 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
May 14, 2019 0.0310 0.0499 0.0121 0.0499 4,914 -0.00(-0.20%)
May 13, 2019 0.0275 0.0500 0.0120 0.0500 22,000 +0.00(+0.00%)
May 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 02, 2019 0.0135 0.0500 0.0135 0.0500 4,000 +0.01(+19.05%)
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.