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 29, 2016 0.0450 0.0450 0.0400 0.0450 150,000 +0.00(+0.00%)
Apr 28, 2016 0.0450 0.0450 0.0450 0.0450 1,750 +0.00(+0.00%)
Apr 27, 2016 0.0450 0.0450 0.0400 0.0450 57,272 +0.00(+0.00%)
Apr 26, 2016 0.0450 0.0450 0.0450 0.0450 44,994 +0.00(+0.00%)
Apr 25, 2016 0.0500 0.0500 0.0450 0.0450 58,000 -0.01(-10.00%)
Apr 22, 2016 0.0500 0.0500 0.0450 0.0500 57,050 +0.00(+0.00%)
Apr 21, 2016 0.0450 0.0500 0.0450 0.0500 208,800 +0.01(+11.11%)
Apr 20, 2016 0.0400 0.0450 0.0400 0.0450 222,875 +0.00(+0.00%)
Apr 19, 2016 0.0450 0.0450 0.0400 0.0450 38,650 +0.00(+0.00%)
Apr 18, 2016 0.0450 0.0450 0.0450 0.0450 2,600 +0.00(+0.00%)
Apr 15, 2016 0.0450 0.0450 0.0400 0.0450 76,650 +0.00(+12.50%)
Apr 14, 2016 0.0400 0.0400 0.0350 0.0400 167,871 +0.00(+0.00%)
Apr 13, 2016 0.0400 0.0400 0.0350 0.0400 209,728 +0.00(+0.00%)
Apr 12, 2016 0.0400 0.0400 0.0400 0.0400 5,300 +0.00(+0.00%)
Apr 11, 2016 0.0400 0.0400 0.0400 0.0400 471,500 -0.00(-11.11%)
Apr 08, 2016 0.0450 0.0450 0.0450 0.0450 24,700 +0.00(+12.50%)
Apr 07, 2016 0.0400 0.0400 0.0400 0.0400 14,200 +0.00(+0.00%)
Apr 06, 2016 0.0450 0.0450 0.0400 0.0400 183,800 +0.00(+0.00%)
Apr 05, 2016 0.0400 0.0400 0.0400 0.0400 234,827 +0.00(+0.00%)
Apr 04, 2016 0.0450 0.0450 0.0400 0.0400 47,450 -0.00(-11.11%)
Apr 01, 2016 0.0400 0.0450 0.0400 0.0450 73,700 +0.00(+0.00%)
Mar 31, 2016 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+12.50%)
Mar 30, 2016 0.0450 0.0450 0.0400 0.0400 439,800 -0.00(-11.11%)
Mar 29, 2016 0.0450 0.0450 0.0450 0.0450 113,711 +0.00(+0.00%)
Mar 28, 2016 0.0500 0.0500 0.0450 0.0450 100,250 -0.01(-10.00%)
Mar 24, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 23, 2016 0.0450 0.0450 0.0450 0.0450 115,000 +0.00(+0.00%)
Mar 22, 2016 0.0450 0.0500 0.0450 0.0450 111,000 -0.01(-10.00%)
Mar 21, 2016 0.0500 0.0500 0.0500 0.0500 2,200 +0.00(+0.00%)
Mar 18, 2016 0.0500 0.0500 0.0500 0.0500 44,000 +0.01(+11.11%)
Mar 17, 2016 0.0450 0.0450 0.0450 0.0450 280,500 +0.00(+12.50%)
Mar 16, 2016 0.0450 0.0450 0.0400 0.0400 496,065 -0.00(-11.11%)
Mar 15, 2016 0.0450 0.0450 0.0450 0.0450 248,501 -0.01(-10.00%)
Mar 14, 2016 0.0500 0.0500 0.0500 0.0500 16,100 +0.01(+11.11%)
Mar 11, 2016 0.0550 0.0550 0.0450 0.0450 284,300 -0.01(-10.00%)
Mar 10, 2016 0.0550 0.0550 0.0500 0.0500 260,540 +0.00(+0.00%)
Mar 09, 2016 0.0500 0.0550 0.0500 0.0500 674,100 -0.00(-9.09%)
Mar 08, 2016 0.0550 0.0600 0.0500 0.0550 94,000 +0.00(+0.00%)
Mar 07, 2016 0.0600 0.0600 0.0500 0.0550 571,937 +0.00(+0.00%)
Mar 04, 2016 0.0550 0.0550 0.0550 0.0550 556,400 -0.01(-15.38%)
Mar 03, 2016 0.0550 0.0650 0.0550 0.0650 86,400 +0.00(+0.00%)
Mar 02, 2016 0.0600 0.0650 0.0550 0.0650 529,750 +0.00(+0.00%)
Mar 01, 2016 0.0600 0.0650 0.0600 0.0650 41,000 +0.01(+8.33%)
Feb 29, 2016 0.0600 0.0650 0.0600 0.0600 187,690 +0.00(+9.09%)
Feb 26, 2016 0.0600 0.0600 0.0550 0.0550 52,500 -0.00(-8.33%)
Feb 25, 2016 0.0600 0.0600 0.0550 0.0600 49,100 +0.00(+0.00%)
Feb 24, 2016 0.0650 0.0650 0.0550 0.0600 223,950 +0.00(+0.00%)
Feb 23, 2016 0.0700 0.0700 0.0550 0.0600 428,800 -0.01(-14.29%)
Feb 22, 2016 0.0650 0.0700 0.0650 0.0700 222,000 +0.00(+0.00%)
Feb 19, 2016 0.0650 0.0700 0.0650 0.0700 105,190 +0.00(+0.00%)
Feb 18, 2016 0.0750 0.0750 0.0650 0.0700 244,000 -0.00(-6.67%)
Feb 17, 2016 0.0850 0.0850 0.0700 0.0750 32,000 -0.01(-11.76%)
Feb 16, 2016 0.0950 0.0950 0.0850 0.0850 23,500 -0.00(-5.56%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Feb 11, 2016 0.0750 0.0850 0.0750 0.0750 29,320 -0.01(-16.67%)
Feb 10, 2016 0.0800 0.0900 0.0800 0.0900 90,500 +0.01(+12.50%)
Feb 09, 2016 0.0800 0.0800 0.0750 0.0800 20,000 -0.01(-5.88%)
Feb 08, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 05, 2016 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Feb 04, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Feb 03, 2016 0.0750 0.0900 0.0750 0.0900 8,200 +0.00(+0.00%)
Feb 02, 2016 0.0900 0.0900 0.0900 0.0900 2,100 +0.01(+12.50%)
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.