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 (%)
Sep 30, 2020 0.0650 0.0650 0.0650 0.0650 62,000 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 469,500 -0.01(-7.14%)
Sep 28, 2020 0.0650 0.0700 0.0650 0.0700 247,100 +0.01(+7.69%)
Sep 25, 2020 0.0850 0.0850 0.0650 0.0650 1,084,880 -0.02(-23.53%)
Sep 24, 2020 0.0700 0.1000 0.0700 0.0850 3,220,577 +0.02(+30.77%)
Sep 23, 2020 0.0650 0.0700 0.0650 0.0650 42,500 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 41,999 +0.00(+0.00%)
Sep 21, 2020 0.0700 0.0700 0.0650 0.0650 49,726 +0.00(+0.00%)
Sep 18, 2020 0.0650 0.0650 0.0600 0.0650 470,325 +0.00(+0.00%)
Sep 17, 2020 0.0650 0.0650 0.0600 0.0650 96,600 +0.00(+0.00%)
Sep 16, 2020 0.0650 0.0650 0.0650 0.0650 107,544 +0.01(+8.33%)
Sep 15, 2020 0.0600 0.0650 0.0600 0.0600 151,500 -0.01(-7.69%)
Sep 14, 2020 0.0600 0.0650 0.0600 0.0650 250,500 +0.01(+8.33%)
Sep 11, 2020 0.0600 0.0600 0.0600 0.0600 128,165 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0650 0.0600 0.0600 134,100 -0.01(-7.69%)
Sep 08, 2020 0.0650 0.0650 0.0600 0.0650 269,700 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2020 0.0750 0.0750 0.0700 0.0700 395,500 +0.00(+0.00%)
Sep 02, 2020 0.0650 0.0800 0.0650 0.0700 605,399 +0.00(+0.00%)
Sep 01, 2020 0.0700 0.0700 0.0650 0.0700 277,814 -0.00(-6.67%)
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%)
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.