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 (%)
Aug 31, 2021 0.0476 0.0517 0.0476 0.0517 1,500 -0.00(-0.58%)
Aug 30, 2021 0.0517 0.0563 0.0493 0.0520 14,500 +0.00(+9.24%)
Aug 27, 2021 0.0471 0.0476 0.0471 0.0476 15,222 -0.01(-15.60%)
Aug 24, 2021 0.0564 0.0564 0.0564 0 -0.00(-0.88%)
Aug 20, 2021 0.0569 0.0569 0.0569 0 -0.00(-5.17%)
Aug 19, 2021 0.0545 0.0600 0.0545 0.0600 1,200 +0.00(+1.01%)
Aug 18, 2021 0.0594 0.0594 0.0594 0.0594 200 +0.01(+21.22%)
Aug 17, 2021 0.0550 0.0550 0.0490 0.0490 1,500 -0.01(-18.33%)
Aug 11, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2021 0.0600 0.0600 0.0600 0.0600 700 +0.00(+4.71%)
Aug 09, 2021 0.0500 0.0573 0.0500 0.0573 5,700 +0.00(+1.96%)
Aug 06, 2021 0.0587 0.0587 0.0562 0.0562 9,745 -0.01(-9.35%)
Aug 05, 2021 0.0640 0.0640 0.0565 0.0620 6,515 +0.00(+2.99%)
Aug 04, 2021 0.0602 0.0602 0.0550 0.0602 13,000 +0.01(+14.67%)
Aug 02, 2021 0.0525 0.0525 0.0525 0 -0.01(-9.48%)
Jul 30, 2021 0.0580 0.0580 0.0500 0.0580 7,600 +0.00(+0.52%)
Jul 28, 2021 0.0577 0.0577 0.0577 0 +0.00(+0.52%)
Jul 27, 2021 0.0566 0.0574 0.0507 0.0574 4,000 +0.00(+0.53%)
Jul 26, 2021 0.0583 0.0583 0.0564 0.0571 4,000 -0.00(-5.31%)
Jul 23, 2021 0.0596 0.0603 0.0596 0.0603 2,600 +0.00(+0.17%)
Jul 22, 2021 0.0596 0.0602 0.0596 0.0602 1,100 +0.00(+8.86%)
Jul 21, 2021 0.0574 0.0605 0.0553 0.0553 6,667 -0.00(-4.33%)
Jul 20, 2021 0.0588 0.0620 0.0578 0.0578 4,800 -0.00(-1.70%)
Jul 19, 2021 0.0540 0.0588 0.0540 0.0588 29,700 +0.00(+6.91%)
Jul 16, 2021 0.0654 0.0654 0.0550 0.0550 3,747 -0.01(-14.06%)
Jul 13, 2021 0.0640 0.0640 0.0640 0 -0.00(-6.16%)
Jul 12, 2021 0.0682 0.0682 0.0682 0.0682 100 +0.00(+1.79%)
Jul 09, 2021 0.0615 0.0670 0.0615 0.0670 2,000 +0.00(+5.02%)
Jul 08, 2021 0.0638 0.0638 0.0638 0.0638 150 -0.01(-7.54%)
Jul 07, 2021 0.0569 0.0690 0.0569 0.0690 5,000 +0.01(+8.15%)
Jul 06, 2021 0.0638 0.0638 0.0638 0.0638 4,900 -0.00(-4.49%)
Jul 02, 2021 0.0686 0.0686 0.0602 0.0668 8,750 -0.00(-4.57%)
Jul 01, 2021 0.0721 0.0721 0.0614 0.0700 6,960 +0.00(+7.20%)
Jun 30, 2021 0.0607 0.0653 0.0607 0.0653 3,500 +0.00(+0.46%)
Jun 29, 2021 0.0644 0.0650 0.0644 0.0650 8,666 -0.01(-10.96%)
Jun 28, 2021 0.0604 0.0730 0.0604 0.0730 5,100 +0.00(+2.82%)
Jun 25, 2021 0.0611 0.0710 0.0606 0.0710 5,999 -0.00(-2.74%)
Jun 24, 2021 0.0606 0.0730 0.0605 0.0730 4,300 +0.00(+5.95%)
Jun 23, 2021 0.0675 0.0765 0.0611 0.0689 65,761 -0.00(-1.57%)
Jun 22, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+8.70%)
Jun 21, 2021 0.0685 0.0685 0.0602 0.0644 3,725 -0.00(-0.31%)
Jun 18, 2021 0.0605 0.0646 0.0600 0.0646 4,505 -0.00(-5.83%)
Jun 17, 2021 0.0651 0.0686 0.0650 0.0686 9,000 +0.00(+3.94%)
Jun 16, 2021 0.0790 0.0790 0.0660 0.0660 13,614 -0.01(-10.20%)
Jun 15, 2021 0.0736 0.0736 0.0697 0.0735 3,200 -0.00(-0.41%)
Jun 14, 2021 0.0820 0.0820 0.0651 0.0738 130,000 -0.01(-6.70%)
Jun 11, 2021 0.0743 0.0791 0.0743 0.0791 2,000 +0.00(+1.15%)
Jun 10, 2021 0.0662 0.0782 0.0662 0.0782 5,000 +0.00(+0.26%)
Jun 08, 2021 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Jun 07, 2021 0.0662 0.0790 0.0658 0.0780 32,383 +0.01(+7.44%)
Jun 04, 2021 0.0755 0.0800 0.0695 0.0726 33,452 +0.01(+10.67%)
Jun 03, 2021 0.0750 0.0770 0.0656 0.0656 7,113 -0.00(-1.80%)
Jun 02, 2021 0.0750 0.0750 0.0655 0.0668 20,000 +0.00(+0.75%)
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.