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, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 29, 2020 0.0950 0.0950 0.0900 0.0900 7,000 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.0900 0.0900 0.0900 125,430 +0.00(+5.88%)
Jun 25, 2020 0.0950 0.0950 0.0850 0.0850 78,400 -0.01(-10.53%)
Jun 24, 2020 0.1000 0.1000 0.0950 0.0950 78,110 -0.01(-5.00%)
Jun 23, 2020 0.0950 0.1000 0.0950 0.1000 62,344 +0.01(+11.11%)
Jun 22, 2020 0.0900 0.0950 0.0900 0.0900 85,125 -0.01(-5.26%)
Jun 19, 2020 0.0900 0.0950 0.0900 0.0950 198,693 +0.00(+0.00%)
Jun 18, 2020 0.0950 0.1000 0.0900 0.0950 154,157 -0.01(-5.00%)
Jun 17, 2020 0.0950 0.1000 0.0950 0.1000 150,000 +0.00(+0.00%)
Jun 16, 2020 0.1050 0.1050 0.1000 0.1000 85,091 -0.01(-9.09%)
Jun 15, 2020 0.1100 0.1100 0.1050 0.1100 38,850 +0.00(+0.00%)
Jun 12, 2020 0.0950 0.1100 0.0950 0.1100 384,682 +0.02(+22.22%)
Jun 11, 2020 0.1000 0.1000 0.0900 0.0900 23,499 -0.01(-14.29%)
Jun 10, 2020 0.1050 0.1100 0.0950 0.1050 244,050 +0.00(+0.00%)
Jun 09, 2020 0.1050 0.1050 0.0900 0.1050 724,962 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1100 0.1000 0.1050 433,375 -0.01(-8.70%)
Jun 05, 2020 0.1200 0.1200 0.1100 0.1150 491,685 -0.00(-4.17%)
Jun 04, 2020 0.1200 0.1300 0.1150 0.1200 165,844 -0.01(-4.00%)
Jun 03, 2020 0.1300 0.1350 0.0950 0.1250 798,091 -0.01(-3.85%)
Jun 02, 2020 0.1350 0.1400 0.1300 0.1300 301,264 -0.01(-3.70%)
Jun 01, 2020 0.1350 0.1400 0.1300 0.1350 495,645 +0.01(+3.85%)
May 29, 2020 0.1350 0.1400 0.1300 0.1300 266,705 -0.01(-7.14%)
May 28, 2020 0.1500 0.1500 0.1400 0.1400 370,973 -0.01(-6.67%)
May 27, 2020 0.1500 0.1500 0.1450 0.1500 201,541 +0.00(+0.00%)
May 26, 2020 0.1500 0.1600 0.1500 0.1500 214,669 -0.01(-3.23%)
May 25, 2020 0.1500 0.1600 0.1450 0.1550 203,297 +0.01(+6.90%)
May 22, 2020 0.1450 0.1750 0.1450 0.1450 583,779 -0.01(-3.33%)
May 21, 2020 0.1600 0.1600 0.1400 0.1500 455,125 -0.02(-9.09%)
May 20, 2020 0.1650 0.1650 0.1550 0.1650 171,994 +0.00(+0.00%)
May 19, 2020 0.1700 0.1700 0.1600 0.1650 361,006 +0.01(+3.13%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 14, 2020 0.1350 0.1550 0.1350 0.1500 633,109 +0.01(+11.11%)
May 13, 2020 0.1400 0.1500 0.1350 0.1350 475,966 -0.01(-6.90%)
May 12, 2020 0.1500 0.1550 0.1350 0.1450 1,080,791 -0.01(-3.33%)
May 11, 2020 0.1650 0.1650 0.1450 0.1500 294,109 -0.02(-9.09%)
May 08, 2020 0.1700 0.1700 0.1600 0.1650 298,686 +0.00(+0.00%)
May 07, 2020 0.1650 0.1650 0.1600 0.1650 134,490 +0.00(+0.00%)
May 06, 2020 0.1800 0.1800 0.1650 0.1650 336,165 -0.01(-8.33%)
May 05, 2020 0.1900 0.1900 0.1700 0.1800 464,698 -0.01(-5.26%)
May 04, 2020 0.1800 0.1950 0.1650 0.1900 729,735 +0.01(+5.56%)
May 01, 2020 0.1650 0.1900 0.1600 0.1800 997,003 +0.01(+5.88%)
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%)
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.