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 (%)
Jun 30, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jun 29, 2017 0.0700 0.0700 0.0600 0.0600 47,000 -0.01(-14.29%)
Jun 28, 2017 0.0600 0.0700 0.0600 0.0700 19,500 +0.00(+0.00%)
Jun 26, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 23, 2017 0.0750 0.0750 0.0750 0.0750 49,000 +0.01(+25.00%)
Jun 22, 2017 0.0600 0.0650 0.0600 0.0600 75,500 +0.00(+0.00%)
Jun 21, 2017 0.0650 0.0750 0.0600 0.0600 78,600 +0.00(+0.00%)
Jun 20, 2017 0.0600 0.0600 0.0600 0.0600 21,094 -0.01(-7.69%)
Jun 19, 2017 0.0650 0.0650 0.0650 0.0650 34,220 +0.00(+0.00%)
Jun 16, 2017 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jun 15, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jun 14, 2017 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jun 08, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 07, 2017 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jun 06, 2017 0.0650 0.0650 0.0550 0.0550 22,000 -0.00(-8.33%)
Jun 05, 2017 0.0600 0.0600 0.0500 0.0600 158,503 +0.00(+0.00%)
Jun 02, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jun 01, 2017 0.0550 0.0550 0.0500 0.0500 55,500 -0.01(-16.67%)
May 31, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
May 30, 2017 0.0550 0.0550 0.0550 0.0550 63,200 +0.00(+0.00%)
May 29, 2017 0.0650 0.0650 0.0550 0.0550 50,700 -0.02(-21.43%)
May 26, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 25, 2017 0.0600 0.0700 0.0600 0.0700 75,000 +0.01(+16.67%)
May 23, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 19, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
May 18, 2017 0.0650 0.0650 0.0650 0.0650 10,500 -0.01(-7.14%)
May 17, 2017 0.0650 0.0700 0.0650 0.0700 41,500 +0.00(+0.00%)
May 12, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 11, 2017 0.0700 0.0750 0.0650 0.0750 65,580 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0750 0.0750 18,000 -0.01(-6.25%)
May 08, 2017 0.0800 0.0800 0.0800 1,575 +0.01(+6.67%)
May 05, 2017 0.0750 0.0750 0.0750 0.0750 21,700 +0.01(+15.38%)
May 04, 2017 0.0750 0.0750 0.0650 0.0650 25,770 +0.00(+0.00%)
May 03, 2017 0.0800 0.0800 0.0650 0.0650 352,163 -0.01(-13.33%)
May 02, 2017 0.0800 0.0900 0.0750 0.0750 201,551 -0.02(-21.05%)
May 01, 2017 0.0800 0.0950 0.0800 0.0950 37,647 +0.01(+11.76%)
Apr 28, 2017 0.0900 0.0950 0.0800 0.0850 85,665 +0.01(+6.25%)
Apr 27, 2017 0.0900 0.0900 0.0800 0.0800 16,000 -0.01(-11.11%)
Apr 25, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 24, 2017 0.0850 0.0900 0.0800 0.0800 34,500 -0.01(-5.88%)
Apr 21, 2017 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Apr 20, 2017 0.0850 0.0900 0.0800 0.0850 21,100 +0.00(+0.00%)
Apr 19, 2017 0.0800 0.0850 0.0800 0.0850 176,000 +0.01(+6.25%)
Apr 18, 2017 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Apr 17, 2017 0.0800 0.0850 0.0800 0.0800 111,700 -0.01(-5.88%)
Apr 13, 2017 0.0900 0.0900 0.0850 0.0850 69,500 -0.00(-5.56%)
Apr 12, 2017 0.0850 0.0950 0.0850 0.0900 110,717 +0.00(+5.88%)
Apr 11, 2017 0.0800 0.0850 0.0750 0.0850 126,000 +0.01(+13.33%)
Apr 10, 2017 0.0750 0.0800 0.0750 0.0750 156,600 -0.01(-6.25%)
Apr 07, 2017 0.0750 0.0800 0.0750 0.0800 5,000 +0.00(+0.00%)
Apr 06, 2017 0.0850 0.0900 0.0800 0.0800 32,000 -0.01(-5.88%)
Apr 05, 2017 0.0850 0.0950 0.0800 0.0850 231,277 +0.00(+0.00%)
Apr 04, 2017 0.0800 0.0850 0.0700 0.0850 375,700 +0.01(+21.43%)
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.