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 (%)
Apr 30, 2020 0.1600 0.1800 0.1500 0.1700 1,130,178 +0.01(+6.25%)
Apr 29, 2020 0.1900 0.1900 0.1500 0.1600 1,510,776 -0.02(-13.51%)
Apr 28, 2020 0.1850 0.2200 0.1750 0.1850 5,977,753 +0.05(+37.04%)
Apr 27, 2020 0.1450 0.1450 0.1300 0.1350 731,064 -0.01(-10.00%)
Apr 24, 2020 0.1550 0.1550 0.1350 0.1500 375,611 +0.01(+7.14%)
Apr 23, 2020 0.1500 0.1550 0.1350 0.1400 527,952 -0.00(-3.45%)
Apr 22, 2020 0.1500 0.1550 0.1400 0.1450 979,612 -0.01(-6.45%)
Apr 21, 2020 0.1650 0.1650 0.1500 0.1550 946,326 -0.01(-6.06%)
Apr 20, 2020 0.1900 0.1900 0.1650 0.1650 486,185 -0.02(-13.16%)
Apr 17, 2020 0.1850 0.1950 0.1700 0.1900 869,199 +0.01(+5.56%)
Apr 16, 2020 0.1800 0.1950 0.1750 0.1800 1,702,213 -0.01(-5.26%)
Apr 15, 2020 0.1600 0.2100 0.1550 0.1900 2,764,490 +0.03(+18.75%)
Apr 14, 2020 0.1850 0.1850 0.1600 0.1600 2,369,087 -0.02(-13.51%)
Apr 13, 2020 0.2100 0.2150 0.1700 0.1850 2,494,255 -0.04(-17.78%)
Apr 09, 2020 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Apr 08, 2020 0.2300 0.2500 0.2000 0.2500 2,847,759 +0.01(+4.17%)
Apr 07, 2020 0.2700 0.2850 0.2400 0.2400 2,793,330 -0.04(-14.29%)
Apr 06, 2020 0.2900 0.3150 0.2700 0.2800 6,100,925 +0.05(+21.74%)
Apr 03, 2020 0.2100 0.2400 0.1950 0.2300 3,608,489 +0.02(+9.52%)
Apr 02, 2020 0.1800 0.2350 0.1650 0.2100 5,584,602 +0.03(+16.67%)
Apr 01, 2020 0.1500 0.1900 0.1400 0.1800 3,529,124 +0.02(+12.50%)
Mar 31, 2020 0.1650 0.1800 0.1500 0.1600 4,357,880 +0.02(+14.29%)
Mar 30, 2020 0.1350 0.1400 0.1200 0.1400 2,382,769 -0.00(-3.45%)
Mar 27, 2020 0.1550 0.1750 0.1250 0.1450 9,532,931 +0.04(+38.10%)
Mar 26, 2020 0.0600 0.1300 0.0600 0.1050 15,252,325 +0.06(+133.33%)
Mar 25, 2020 0.0550 0.0550 0.0450 0.0450 566,935 -0.01(-10.00%)
Mar 24, 2020 0.0650 0.0700 0.0500 0.0500 3,147,280 -0.02(-33.33%)
Mar 23, 2020 0.0600 0.0950 0.0500 0.0750 8,541,491 +0.02(+36.36%)
Mar 20, 2020 0.0200 0.0600 0.0200 0.0550 1,661,958 +0.04(+266.67%)
Mar 17, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 16, 2020 0.0100 0.0150 0.0100 0.0150 93,000 -0.01(-25.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 11,000 +0.01(+100.00%)
Mar 09, 2020 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 04, 2020 0.0150 0.0150 0.0150 0.0150 9,190 -0.01(-25.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Feb 27, 2020 0.0250 0.0250 0.0250 0 +0.02(+150.00%)
Feb 26, 2020 0.0150 0.0200 0.0100 0.0100 85,140 -0.00(-33.33%)
Feb 25, 2020 0.0200 0.0200 0.0150 0.0150 40,000 -0.01(-25.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 0.0200 10,300 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 19, 2020 0.0200 0.0200 0.0200 0.0200 12,400 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0200 0.0200 30,000 +0.01(+33.33%)
Feb 12, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 10, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 05, 2020 0.0150 0.0150 0.0150 0.0150 148,000 -0.01(-25.00%)
Feb 04, 2020 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Feb 03, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 24, 2020 0.0200 0.0200 0.0200 0.0200 27,200 +0.00(+0.00%)
Jan 23, 2020 0.0200 0.0200 0.0200 0.0200 210,000 +0.00(+0.00%)
Jan 22, 2020 0.0300 0.0300 0.0200 0.0200 220,450 -0.01(-20.00%)
Jan 21, 2020 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jan 15, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0.0200 26,000 -0.01(-20.00%)
Jan 13, 2020 0.0200 0.0250 0.0200 0.0250 21,450 +0.01(+25.00%)
Jan 09, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 08, 2020 0.0200 0.0250 0.0200 0.0250 14,000 +0.01(+25.00%)
Jan 07, 2020 0.0200 0.0200 0.0200 0.0200 4,200 -0.01(-20.00%)
Jan 06, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Dec 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 24, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 20, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 12, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Dec 11, 2019 0.0200 0.0200 0.0200 0.0200 504,000 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Dec 06, 2019 0.0150 0.0200 0.0150 0.0200 33,000 +0.00(+0.00%)
Dec 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 29, 2019 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Nov 28, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Nov 27, 2019 0.0200 0.0200 0.0200 0.0200 87,000 +0.01(+33.33%)
Nov 25, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Nov 20, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0.0200 50,735 -0.01(-33.33%)
Nov 18, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 14, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 12,375 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0350 0.0200 0.0350 166,500 +0.01(+40.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 04, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 01, 2019 0.0150 0.0200 0.0150 0.0200 11,000 +0.01(+33.33%)
Oct 31, 2019 0.0200 0.0250 0.0150 0.0150 33,100 -0.01(-40.00%)
Oct 30, 2019 0.0250 0.0250 0.0250 0.0250 12,000 +0.01(+25.00%)
Oct 29, 2019 0.0200 0.0200 0.0200 0.0200 239,000 +0.01(+33.33%)
Oct 28, 2019 0.0150 0.0150 0.0150 0.0150 19,000 +0.00(+0.00%)
Oct 25, 2019 0.0150 0.0150 0.0150 0.0150 152,000 +0.00(+50.00%)
Oct 22, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 21, 2019 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Oct 09, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 08, 2019 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Oct 04, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Oct 03, 2019 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Oct 02, 2019 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Sep 27, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 26, 2019 0.0200 0.0200 0.0100 0.0150 432,550 -0.01(-25.00%)
Sep 20, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Sep 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 27, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 26, 2019 0.0150 0.0150 0.0150 0.0150 10,499 -0.01(-25.00%)
Aug 22, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 21, 2019 0.0150 0.0250 0.0150 0.0250 160,000 -0.00(-16.67%)
Aug 20, 2019 0.0300 0.0300 0.0300 0.0300 43,000 +0.00(+20.00%)
Aug 19, 2019 0.0150 0.0300 0.0150 0.0250 335,539 +0.01(+66.67%)
Aug 16, 2019 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-50.00%)
Aug 15, 2019 0.0300 0.0300 0.0300 0.0300 10,150 +0.00(+0.00%)
Aug 14, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Aug 13, 2019 0.0150 0.0300 0.0150 0.0300 19,000 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Aug 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
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.