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 (%)
Jun 30, 2020 0.0715 0.0715 0.0715 0 -0.00(-4.54%)
Jun 29, 2020 0.0750 0.0750 0.0749 0.0749 200 +0.01(+13.48%)
Jun 26, 2020 0.0700 0.0700 0.0660 0.0660 1,700 +0.00(+1.54%)
Jun 25, 2020 0.0659 0.0659 0.0640 0.0650 5,830 -0.01(-18.75%)
Jun 24, 2020 0.0756 0.0800 0.0756 0.0800 2,000 +0.00(+0.25%)
Jun 23, 2020 0.0798 0.0798 0.0798 0.0798 200 +0.01(+18.57%)
Jun 19, 2020 0.0673 0.0673 0.0673 0 -0.00(-6.40%)
Jun 18, 2020 0.0664 0.0799 0.0664 0.0719 24,490 -0.00(-0.14%)
Jun 17, 2020 0.0700 0.0758 0.0664 0.0720 14,250 -0.01(-11.33%)
Jun 16, 2020 0.0800 0.0812 0.0738 0.0812 4,182 -0.00(-1.93%)
Jun 15, 2020 0.0770 0.0828 0.0770 0.0828 2,000 -0.00(-2.13%)
Jun 12, 2020 0.0731 0.0846 0.0710 0.0846 7,200 +0.00(+5.09%)
Jun 11, 2020 0.0805 0.0805 0.0805 95 +0.00(+0.00%)
Jun 10, 2020 0.0841 0.0841 0.0719 0.0805 75,057 +0.00(+0.25%)
Jun 09, 2020 0.0800 0.0803 0.0720 0.0803 66,500 +0.00(+2.95%)
Jun 08, 2020 0.0850 0.0850 0.0780 0.0780 25,500 -0.01(-8.45%)
Jun 05, 2020 0.0844 0.0852 0.0844 0.0852 4,200 -0.00(-2.07%)
Jun 04, 2020 0.0925 0.0946 0.0801 0.0870 10,120 -0.01(-10.31%)
Jun 03, 2020 0.0985 0.0985 0.0945 0.0970 1,335 -0.01(-7.44%)
Jun 01, 2020 0.1048 0.1048 0.1048 0 +0.00(+4.80%)
May 29, 2020 0.0980 0.1036 0.0891 0.1000 8,600 -0.01(-7.58%)
May 28, 2020 0.1095 0.1114 0.1073 0.1082 4,879 -0.00(-2.35%)
May 27, 2020 0.1120 0.1120 0.1108 0.1108 26,000 -0.00(-0.18%)
May 26, 2020 0.1141 0.1200 0.1110 0.1110 8,360 +0.00(+0.00%)
May 22, 2020 0.1211 0.1211 0.1058 0.1110 8,500 +0.00(+0.73%)
May 21, 2020 0.1230 0.1297 0.1102 0.1102 4,000 -0.01(-8.40%)
May 20, 2020 0.1250 0.1250 0.1203 0.1203 4,100 +0.00(+0.17%)
May 19, 2020 0.1250 0.1250 0.1150 0.1201 31,050 -0.01(-8.95%)
May 18, 2020 0.1319 0.1320 0.1319 0.1319 11,700 +0.02(+14.90%)
May 15, 2020 0.1041 0.1148 0.1014 0.1148 29,200 +0.00(+0.70%)
May 14, 2020 0.1010 0.1140 0.1010 0.1140 7,000 +0.01(+12.87%)
May 13, 2020 0.1051 0.1100 0.0947 0.1010 5,299 -0.01(-11.94%)
May 12, 2020 0.1020 0.1147 0.1020 0.1147 27,500 +0.01(+7.00%)
May 11, 2020 0.1229 0.1229 0.1068 0.1072 24,300 -0.00(-2.55%)
May 08, 2020 0.1238 0.1292 0.1100 0.1100 12,700 -0.01(-9.39%)
May 07, 2020 0.1180 0.1220 0.1090 0.1214 10,495 -0.00(-0.74%)
May 06, 2020 0.1147 0.1243 0.1147 0.1223 7,871 -0.01(-6.00%)
May 05, 2020 0.1415 0.1415 0.1265 0.1301 8,100 -0.01(-8.44%)
May 04, 2020 0.1314 0.1421 0.1225 0.1421 13,521 +0.01(+6.84%)
May 01, 2020 0.1232 0.1333 0.1180 0.1330 17,400 +0.01(+7.17%)
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%)
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.