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 (%)
Jul 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 30, 2015 0.0900 0.0900 0.0800 0.0850 46,060 -0.00(-5.56%)
Jul 29, 2015 0.0900 0.0900 0.0900 0.0900 46,000 +0.00(+0.00%)
Jul 28, 2015 0.0800 0.0900 0.0800 0.0900 30,200 +0.00(+5.88%)
Jul 27, 2015 0.0900 0.0900 0.0800 0.0850 64,000 -0.01(-10.53%)
Jul 24, 2015 0.0950 0.0950 0.0950 0.0950 30,000 -0.01(-5.00%)
Jul 23, 2015 0.1000 0.1000 0.0950 0.1000 36,000 +0.00(+0.00%)
Jul 22, 2015 0.1000 0.1000 0.1000 0.1000 38,300 +0.00(+0.00%)
Jul 21, 2015 0.1100 0.1100 0.1000 0.1000 39,000 +0.00(+0.00%)
Jul 20, 2015 0.1150 0.1150 0.1000 0.1000 64,000 -0.01(-13.04%)
Jul 17, 2015 0.1100 0.1200 0.1100 0.1150 8,175 -0.00(-4.17%)
Jul 16, 2015 0.1100 0.1200 0.1000 0.1200 125,600 +0.01(+9.09%)
Jul 15, 2015 0.1050 0.1100 0.1050 0.1100 4,350 +0.00(+0.00%)
Jul 14, 2015 0.1200 0.1200 0.1050 0.1100 73,000 -0.01(-8.33%)
Jul 13, 2015 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Jul 10, 2015 0.1100 0.1200 0.1100 0.1200 16,800 +0.00(+0.00%)
Jul 09, 2015 0.1200 0.1200 0.1100 0.1200 28,700 +0.00(+0.00%)
Jul 08, 2015 0.1200 0.1200 0.1200 0.1200 12,250 +0.01(+9.09%)
Jul 07, 2015 0.1100 0.1100 0.1100 0.1100 14,000 -0.01(-8.33%)
Jul 06, 2015 0.1100 0.1200 0.1100 0.1200 46,500 -0.01(-4.00%)
Jul 02, 2015 0.1250 0.1250 0.1250 350 +0.01(+4.17%)
Jun 30, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 29, 2015 0.1250 0.1300 0.1200 0.1200 85,800 -0.01(-4.00%)
Jun 26, 2015 0.1250 0.1250 0.1250 0.1250 10,400 -0.01(-3.85%)
Jun 25, 2015 0.1200 0.1300 0.1100 0.1300 48,402 +0.01(+8.33%)
Jun 24, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jun 23, 2015 0.1200 0.1300 0.1150 0.1150 111,216 -0.00(-4.17%)
Jun 22, 2015 0.1250 0.1250 0.1200 0.1200 45,900 -0.01(-4.00%)
Jun 19, 2015 0.1250 0.1250 0.1250 0.1250 6,000 -0.01(-3.85%)
Jun 18, 2015 0.1300 0.1400 0.1150 0.1300 14,300 -0.01(-7.14%)
Jun 17, 2015 0.1300 0.1400 0.1300 0.1400 128,360 +0.01(+7.69%)
Jun 16, 2015 0.1100 0.1300 0.1100 0.1300 40,500 +0.01(+13.04%)
Jun 15, 2015 0.1350 0.1350 0.1050 0.1150 106,000 -0.01(-8.00%)
Jun 12, 2015 0.1300 0.1300 0.1200 0.1250 64,025 -0.01(-3.85%)
Jun 11, 2015 0.1300 0.1300 0.1300 0.1300 14,600 +0.00(+0.00%)
Jun 10, 2015 0.1350 0.1400 0.1200 0.1300 34,000 +0.01(+4.00%)
Jun 09, 2015 0.1400 0.1400 0.1200 0.1250 48,200 -0.01(-7.41%)
Jun 08, 2015 0.1400 0.1400 0.1200 0.1350 156,095 -0.01(-3.57%)
Jun 05, 2015 0.1400 0.1400 0.1400 0.1400 39,501 +0.00(+0.00%)
Jun 04, 2015 0.1350 0.1400 0.1350 0.1400 14,000 +0.01(+7.69%)
Jun 03, 2015 0.1400 0.1500 0.1300 0.1300 27,826 -0.01(-10.34%)
Jun 02, 2015 0.1450 0.1450 0.1400 0.1450 39,800 +0.00(+0.00%)
Jun 01, 2015 0.1400 0.1450 0.1400 0.1450 41,200 +0.00(+3.57%)
May 29, 2015 0.1400 0.1400 0.1300 0.1400 51,630 -0.01(-6.67%)
May 28, 2015 0.1500 0.1500 0.1400 0.1500 69,900 +0.01(+3.45%)
May 27, 2015 0.1500 0.1600 0.1400 0.1450 118,000 -0.01(-3.33%)
May 26, 2015 0.1450 0.1500 0.1350 0.1500 26,275 +0.01(+7.14%)
May 22, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
May 20, 2015 0.1400 0.1400 0.1350 0.1350 190,673 -0.01(-3.57%)
May 19, 2015 0.1500 0.1500 0.1400 0.1400 32,300 +0.00(+0.00%)
May 15, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 14, 2015 0.1400 0.1500 0.1400 0.1500 22,500 +0.00(+0.00%)
May 13, 2015 0.1550 0.1550 0.1500 0.1500 20,100 +0.01(+3.45%)
May 12, 2015 0.1600 0.1700 0.1450 0.1450 145,300 -0.01(-6.45%)
May 11, 2015 0.1650 0.1650 0.1550 0.1550 47,850 -0.02(-8.82%)
May 08, 2015 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
May 07, 2015 0.1800 0.1800 0.1700 0.1700 5,256 +0.01(+6.25%)
May 06, 2015 0.1700 0.1750 0.1550 0.1600 28,000 +0.01(+3.23%)
May 05, 2015 0.1550 0.1550 0.1550 0.1550 1,000 -0.02(-8.82%)
May 04, 2015 0.1450 0.1700 0.1450 0.1700 61,400 +0.01(+6.25%)
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.