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, 2020 0.0800 0.0850 0.0700 0.0750 1,015,383 -0.01(-11.76%)
Aug 28, 2020 0.0850 0.0900 0.0800 0.0850 501,514 +0.00(+0.00%)
Aug 27, 2020 0.1000 0.1050 0.0800 0.0850 1,855,475 -0.02(-19.05%)
Aug 26, 2020 0.0850 0.1100 0.0750 0.1050 6,323,323 -0.07(-40.00%)
Aug 25, 2020 0.1850 0.1950 0.1700 0.1750 397,985 -0.01(-5.41%)
Aug 24, 2020 0.1650 0.1900 0.1600 0.1850 161,691 +0.02(+15.62%)
Aug 21, 2020 0.1650 0.1700 0.1600 0.1600 158,402 -0.02(-11.11%)
Aug 20, 2020 0.1800 0.1800 0.1700 0.1800 544,166 +0.01(+9.09%)
Aug 19, 2020 0.1700 0.1700 0.1550 0.1650 183,595 -0.01(-2.94%)
Aug 18, 2020 0.2050 0.2150 0.1650 0.1700 681,743 -0.03(-15.00%)
Aug 17, 2020 0.1750 0.2200 0.1750 0.2000 2,036,666 +0.03(+17.65%)
Aug 14, 2020 0.1550 0.1700 0.1450 0.1700 269,057 +0.03(+17.24%)
Aug 13, 2020 0.1600 0.1600 0.1400 0.1450 117,100 -0.02(-9.38%)
Aug 12, 2020 0.1500 0.1650 0.1450 0.1600 307,450 +0.02(+14.29%)
Aug 11, 2020 0.1600 0.1600 0.1350 0.1400 156,688 -0.01(-6.67%)
Aug 10, 2020 0.1550 0.1700 0.1450 0.1500 700,893 +0.00(+0.00%)
Aug 07, 2020 0.1400 0.1550 0.1400 0.1500 430,447 +0.02(+15.38%)
Aug 06, 2020 0.1400 0.1400 0.1300 0.1300 243,155 -0.01(-7.14%)
Aug 05, 2020 0.1450 0.1500 0.1350 0.1400 234,830 +0.00(+0.00%)
Aug 04, 2020 0.1300 0.1550 0.1300 0.1400 256,172 +0.01(+7.69%)
Jul 31, 2020 0.1300 0.1300 0.1300 0 +0.04(+36.84%)
Jul 30, 2020 0.1050 0.1050 0.0950 0.0950 142,000 -0.01(-13.64%)
Jul 29, 2020 0.1100 0.1100 0.1050 0.1100 12,500 -0.01(-4.35%)
Jul 28, 2020 0.1100 0.1150 0.1050 0.1150 234,535 +0.01(+15.00%)
Jul 27, 2020 0.1000 0.1150 0.0950 0.1000 138,900 -0.01(-9.09%)
Jul 24, 2020 0.1100 0.1100 0.1050 0.1100 298,550 -0.01(-4.35%)
Jul 23, 2020 0.1250 0.1250 0.1000 0.1150 202,711 -0.01(-8.00%)
Jul 22, 2020 0.1350 0.1350 0.1200 0.1250 69,520 -0.02(-10.71%)
Jul 21, 2020 0.1200 0.1400 0.1150 0.1400 141,850 +0.01(+7.69%)
Jul 20, 2020 0.1600 0.1600 0.1300 0.1300 499,170 -0.01(-7.14%)
Jul 17, 2020 0.0950 0.1650 0.0950 0.1400 1,826,581 +0.05(+55.56%)
Jul 16, 2020 0.0950 0.0950 0.0850 0.0900 126,700 -0.01(-5.26%)
Jul 15, 2020 0.1100 0.1100 0.0950 0.0950 48,565 -0.01(-13.64%)
Jul 14, 2020 0.1150 0.1150 0.1000 0.1100 238,040 +0.01(+4.76%)
Jul 13, 2020 0.0850 0.1050 0.0850 0.1050 242,189 +0.02(+23.53%)
Jul 10, 2020 0.0850 0.0850 0.0850 0.0850 96,200 +0.00(+0.00%)
Jul 09, 2020 0.0950 0.0950 0.0850 0.0850 276,725 -0.01(-10.53%)
Jul 08, 2020 0.0900 0.0950 0.0900 0.0950 122,000 +0.00(+0.00%)
Jul 07, 2020 0.0900 0.0950 0.0900 0.0950 150,546 +0.00(+0.00%)
Jul 06, 2020 0.0800 0.1000 0.0700 0.0950 413,025 +0.01(+18.75%)
Jul 03, 2020 0.0850 0.0850 0.0750 0.0800 101,908 +0.00(+0.00%)
Jul 02, 2020 0.0850 0.0850 0.0800 0.0800 127,805 -0.01(-5.88%)
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%)
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.