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 (%)
Apr 30, 2020 0.1600 0.1800 0.1500 0.1700 1,130,178 +0.01(+6.25%)
Apr 29, 2020 0.1900 0.1900 0.1500 0.1600 1,510,776 -0.02(-13.51%)
Apr 28, 2020 0.1850 0.2200 0.1750 0.1850 5,977,753 +0.05(+37.04%)
Apr 27, 2020 0.1450 0.1450 0.1300 0.1350 731,064 -0.01(-10.00%)
Apr 24, 2020 0.1550 0.1550 0.1350 0.1500 375,611 +0.01(+7.14%)
Apr 23, 2020 0.1500 0.1550 0.1350 0.1400 527,952 -0.00(-3.45%)
Apr 22, 2020 0.1500 0.1550 0.1400 0.1450 979,612 -0.01(-6.45%)
Apr 21, 2020 0.1650 0.1650 0.1500 0.1550 946,326 -0.01(-6.06%)
Apr 20, 2020 0.1900 0.1900 0.1650 0.1650 486,185 -0.02(-13.16%)
Apr 17, 2020 0.1850 0.1950 0.1700 0.1900 869,199 +0.01(+5.56%)
Apr 16, 2020 0.1800 0.1950 0.1750 0.1800 1,702,213 -0.01(-5.26%)
Apr 15, 2020 0.1600 0.2100 0.1550 0.1900 2,764,490 +0.03(+18.75%)
Apr 14, 2020 0.1850 0.1850 0.1600 0.1600 2,369,087 -0.02(-13.51%)
Apr 13, 2020 0.2100 0.2150 0.1700 0.1850 2,494,255 -0.04(-17.78%)
Apr 09, 2020 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Apr 08, 2020 0.2300 0.2500 0.2000 0.2500 2,847,759 +0.01(+4.17%)
Apr 07, 2020 0.2700 0.2850 0.2400 0.2400 2,793,330 -0.04(-14.29%)
Apr 06, 2020 0.2900 0.3150 0.2700 0.2800 6,100,925 +0.05(+21.74%)
Apr 03, 2020 0.2100 0.2400 0.1950 0.2300 3,608,489 +0.02(+9.52%)
Apr 02, 2020 0.1800 0.2350 0.1650 0.2100 5,584,602 +0.03(+16.67%)
Apr 01, 2020 0.1500 0.1900 0.1400 0.1800 3,529,124 +0.02(+12.50%)
Mar 31, 2020 0.1650 0.1800 0.1500 0.1600 4,357,880 +0.02(+14.29%)
Mar 30, 2020 0.1350 0.1400 0.1200 0.1400 2,382,769 -0.00(-3.45%)
Mar 27, 2020 0.1550 0.1750 0.1250 0.1450 9,532,931 +0.04(+38.10%)
Mar 26, 2020 0.0600 0.1300 0.0600 0.1050 15,252,325 +0.06(+133.33%)
Mar 25, 2020 0.0550 0.0550 0.0450 0.0450 566,935 -0.01(-10.00%)
Mar 24, 2020 0.0650 0.0700 0.0500 0.0500 3,147,280 -0.02(-33.33%)
Mar 23, 2020 0.0600 0.0950 0.0500 0.0750 8,541,491 +0.02(+36.36%)
Mar 20, 2020 0.0200 0.0600 0.0200 0.0550 1,661,958 +0.04(+266.67%)
Mar 17, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 16, 2020 0.0100 0.0150 0.0100 0.0150 93,000 -0.01(-25.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 11,000 +0.01(+100.00%)
Mar 09, 2020 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 04, 2020 0.0150 0.0150 0.0150 0.0150 9,190 -0.01(-25.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Feb 27, 2020 0.0250 0.0250 0.0250 0 +0.02(+150.00%)
Feb 26, 2020 0.0150 0.0200 0.0100 0.0100 85,140 -0.00(-33.33%)
Feb 25, 2020 0.0200 0.0200 0.0150 0.0150 40,000 -0.01(-25.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 0.0200 10,300 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 19, 2020 0.0200 0.0200 0.0200 0.0200 12,400 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0200 0.0200 30,000 +0.01(+33.33%)
Feb 12, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 10, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 05, 2020 0.0150 0.0150 0.0150 0.0150 148,000 -0.01(-25.00%)
Feb 04, 2020 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
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.