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 (%)
Aug 31, 2015 0.0900 0.0950 0.0900 0.0950 12,125 +0.01(+11.76%)
Aug 28, 2015 0.0800 0.0850 0.0800 0.0850 37,499 -0.01(-15.00%)
Aug 27, 2015 0.0900 0.1000 0.0900 0.1000 29,600 +0.01(+5.26%)
Aug 26, 2015 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Aug 25, 2015 0.0800 0.1000 0.0800 0.1000 5,500 +0.02(+25.00%)
Aug 24, 2015 0.0800 0.1000 0.0800 0.0800 94,500 -0.01(-11.11%)
Aug 21, 2015 0.0900 0.1000 0.0900 0.0900 25,500 -0.01(-10.00%)
Aug 20, 2015 0.1100 0.1100 0.1000 0.1000 32,000 +0.01(+5.26%)
Aug 19, 2015 0.0800 0.0950 0.0800 0.0950 67,797 +0.01(+18.75%)
Aug 18, 2015 0.0800 0.0800 0.0800 0.0800 15,600 +0.01(+6.67%)
Aug 17, 2015 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Aug 14, 2015 0.0800 0.0800 0.0700 0.0700 9,680 -0.01(-12.50%)
Aug 13, 2015 0.0750 0.0800 0.0750 0.0800 20,000 -0.01(-11.11%)
Aug 11, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 10, 2015 0.0750 0.0900 0.0750 0.0900 9,000 +0.01(+12.50%)
Aug 07, 2015 0.0800 0.0900 0.0800 0.0800 22,715 +0.00(+0.00%)
Aug 06, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
Aug 05, 2015 0.0700 0.0700 0.0700 0.0700 1,500 -0.02(-22.22%)
Aug 04, 2015 0.0800 0.0900 0.0750 0.0900 26,500 +0.00(+0.00%)
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%)
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.