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 (%)
Sep 30, 2014 0.2260 0.2260 0.2260 0 -0.01(-2.16%)
Sep 26, 2014 0.2310 0.2310 0.2310 0 -0.01(-4.94%)
Sep 25, 2014 0.2560 0.2560 0.2076 0.2430 11,100 +0.03(+14.08%)
Sep 24, 2014 0.2130 0.2130 0.2130 0.2130 2,000 +0.00(+1.43%)
Sep 23, 2014 0.1940 0.2130 0.1860 0.2100 60,400 -0.00(-1.87%)
Sep 22, 2014 0.2390 0.2420 0.2140 0.2140 20,253 -0.03(-11.93%)
Sep 19, 2014 0.2530 0.2530 0.2310 0.2430 48,250 -0.04(-12.59%)
Sep 17, 2014 0.2780 0.2780 0.2780 0 +0.01(+2.96%)
Sep 16, 2014 0.2580 0.2840 0.2500 0.2700 62,500 +0.01(+2.08%)
Sep 15, 2014 0.2870 0.2870 0.2645 0.2645 6,000 -0.03(-8.79%)
Sep 12, 2014 0.2770 0.2900 0.2680 0.2900 7,750 -0.01(-2.03%)
Sep 11, 2014 0.2960 0.2960 0.2960 0.2960 350 -0.01(-2.63%)
Sep 10, 2014 0.2850 0.3040 0.2850 0.3040 1,100 -0.00(-0.98%)
Sep 09, 2014 0.3070 0.3070 0.3070 0.3070 3,000 -0.03(-8.63%)
Sep 08, 2014 0.3360 0.3360 0.3360 0.3360 11,990 +0.00(+0.90%)
Sep 05, 2014 0.3460 0.3460 0.3330 0.3330 5,300 -0.01(-2.06%)
Sep 04, 2014 0.3650 0.3650 0.3400 0.3400 19,500 -0.03(-7.36%)
Sep 03, 2014 0.3280 0.3670 0.3234 0.3670 44,119 +0.07(+21.93%)
Aug 29, 2014 0.3010 0.3010 0.3010 0 -0.01(-2.90%)
Aug 28, 2014 0.3100 0.3100 0.3100 0.3100 900 +0.01(+4.38%)
Aug 27, 2014 0.3150 0.3150 0.2970 0.2970 14,705 -0.03(-10.33%)
Aug 26, 2014 0.3230 0.3330 0.3224 0.3312 16,950 +0.02(+6.15%)
Aug 25, 2014 0.3215 0.3263 0.3120 0.3120 9,581 -0.00(-0.41%)
Aug 22, 2014 0.3224 0.2988 0.3133 34,341 +0.00(+0.26%)
Aug 20, 2014 0.3125 0.3125 0.3125 0 -0.00(-0.73%)
Aug 15, 2014 0.3148 0.3148 0.3148 0 -0.01(-2.24%)
Aug 14, 2014 0.3240 0.3240 0.3140 0.3220 6,000 +0.01(+2.55%)
Aug 13, 2014 0.2770 0.3140 0.2770 0.3140 108,750 +0.05(+20.77%)
Aug 12, 2014 0.2816 0.2940 0.2600 0.2600 20,500 -0.02(-6.17%)
Aug 11, 2014 0.3250 0.3250 0.2680 0.2771 83,650 -0.05(-14.74%)
Aug 08, 2014 0.3216 0.3262 0.3216 0.3250 15,045 -0.00(-0.31%)
Aug 07, 2014 0.3080 0.3275 0.3030 0.3260 23,962 +0.02(+6.89%)
Aug 06, 2014 0.3150 0.3240 0.3050 0.3050 32,393 -0.01(-3.88%)
Aug 05, 2014 0.3070 0.3315 0.3070 0.3173 33,300 -0.01(-4.14%)
Aug 04, 2014 0.3300 0.3310 0.3300 0.3310 4,020 +0.00(+0.00%)
Aug 01, 2014 0.3143 0.3310 0.2910 0.3310 8,360 +0.01(+1.85%)
Jul 31, 2014 0.3300 0.3300 0.3250 0.3250 13,150 -0.04(-10.22%)
Jul 30, 2014 0.3640 0.3640 0.3600 0.3620 6,341 -0.01(-1.90%)
Jul 29, 2014 0.3770 0.3800 0.3450 0.3690 23,257 -0.00(-0.27%)
Jul 28, 2014 0.3760 0.3760 0.3490 0.3700 24,775 +0.01(+2.78%)
Jul 25, 2014 0.3700 0.3700 0.3600 0.3600 11,250 -0.04(-9.57%)
Jul 24, 2014 0.4020 0.4050 0.3500 0.3981 86,163 -0.00(-0.15%)
Jul 23, 2014 0.3790 0.4219 0.3750 0.3987 168,575 +0.02(+5.48%)
Jul 22, 2014 0.3566 0.4032 0.3566 0.3780 146,882 +0.02(+5.97%)
Jul 21, 2014 0.2900 0.3580 0.2900 0.3567 87,505 +0.05(+17.26%)
Jul 18, 2014 0.3000 0.3042 0.3000 0.3042 2,433 -0.03(-8.10%)
Jul 17, 2014 0.3290 0.3458 0.3290 0.3310 44,700 -0.02(-5.43%)
Jul 16, 2014 0.3770 0.3770 0.3500 0.3500 3,100 -0.02(-4.37%)
Jul 15, 2014 0.3780 0.3780 0.3650 0.3660 14,402 -0.01(-2.63%)
Jul 14, 2014 0.3500 0.3932 0.3470 0.3759 45,575 +0.03(+7.40%)
Jul 11, 2014 0.3760 0.3760 0.3500 0.3500 9,100 -0.02(-5.41%)
Jul 10, 2014 0.3970 0.4000 0.3600 0.3700 27,500 -0.03(-6.78%)
Jul 09, 2014 0.4240 0.4260 0.3969 0.3969 11,744 -0.03(-6.46%)
Jul 08, 2014 0.4430 0.4430 0.4243 0.4243 9,070 -0.02(-3.57%)
Jul 07, 2014 0.4290 0.4400 0.4100 0.4400 14,520 +0.01(+3.24%)
Jul 03, 2014 0.4262 0.4262 0.4262 0 +0.05(+14.26%)
Jul 02, 2014 0.4117 0.4117 0.3730 0.3730 5,650 -0.07(-15.23%)
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.