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 (%)
May 29, 2015 0.1400 0.1400 0.1300 0.1400 51,630 -0.01(-6.67%)
May 28, 2015 0.1500 0.1500 0.1400 0.1500 69,900 +0.01(+3.45%)
May 27, 2015 0.1500 0.1600 0.1400 0.1450 118,000 -0.01(-3.33%)
May 26, 2015 0.1450 0.1500 0.1350 0.1500 26,275 +0.01(+7.14%)
May 22, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
May 20, 2015 0.1400 0.1400 0.1350 0.1350 190,673 -0.01(-3.57%)
May 19, 2015 0.1500 0.1500 0.1400 0.1400 32,300 +0.00(+0.00%)
May 15, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 14, 2015 0.1400 0.1500 0.1400 0.1500 22,500 +0.00(+0.00%)
May 13, 2015 0.1550 0.1550 0.1500 0.1500 20,100 +0.01(+3.45%)
May 12, 2015 0.1600 0.1700 0.1450 0.1450 145,300 -0.01(-6.45%)
May 11, 2015 0.1650 0.1650 0.1550 0.1550 47,850 -0.02(-8.82%)
May 08, 2015 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
May 07, 2015 0.1800 0.1800 0.1700 0.1700 5,256 +0.01(+6.25%)
May 06, 2015 0.1700 0.1750 0.1550 0.1600 28,000 +0.01(+3.23%)
May 05, 2015 0.1550 0.1550 0.1550 0.1550 1,000 -0.02(-8.82%)
May 04, 2015 0.1450 0.1700 0.1450 0.1700 61,400 +0.01(+6.25%)
May 01, 2015 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
Apr 30, 2015 0.1550 0.1600 0.1500 0.1550 44,000 +0.01(+6.90%)
Apr 29, 2015 0.1550 0.1550 0.1450 0.1450 24,520 -0.01(-6.45%)
Apr 28, 2015 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+6.90%)
Apr 27, 2015 0.1700 0.1700 0.1450 0.1450 58,990 -0.03(-14.71%)
Apr 24, 2015 0.1700 0.1700 0.1700 0.1700 16,757 +0.00(+0.00%)
Apr 23, 2015 0.1700 0.1700 0.1700 0.1700 21,500 +0.00(+0.00%)
Apr 22, 2015 0.1800 0.1850 0.1650 0.1700 22,450 +0.01(+6.25%)
Apr 21, 2015 0.1600 0.1600 0.1600 0.1600 34,500 -0.01(-5.88%)
Apr 20, 2015 0.1700 0.1800 0.1700 0.1700 52,450 +0.01(+6.25%)
Apr 17, 2015 0.1800 0.1800 0.1550 0.1600 49,860 -0.03(-15.79%)
Apr 16, 2015 0.1900 0.1900 0.1900 0.1900 26,263 +0.00(+0.00%)
Apr 15, 2015 0.1900 0.1950 0.1900 0.1900 13,220 +0.00(+0.00%)
Apr 14, 2015 0.1850 0.1900 0.1850 0.1900 22,000 +0.00(+0.00%)
Apr 13, 2015 0.1850 0.1900 0.1800 0.1900 108,681 +0.00(+0.00%)
Apr 10, 2015 0.1750 0.1900 0.1700 0.1900 214,060 +0.01(+5.56%)
Apr 09, 2015 0.1550 0.1800 0.1500 0.1800 284,300 +0.02(+12.50%)
Apr 08, 2015 0.1500 0.1600 0.1450 0.1600 329,800 +0.02(+10.34%)
Apr 07, 2015 0.1550 0.1550 0.1450 0.1450 128,500 -0.01(-6.45%)
Apr 06, 2015 0.1550 0.1550 0.1550 0.1550 3,760 -0.01(-3.13%)
Apr 02, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 01, 2015 0.1400 0.1500 0.1350 0.1500 55,977 +0.01(+11.11%)
Mar 31, 2015 0.1500 0.1500 0.1350 0.1350 41,380 -0.01(-3.57%)
Mar 30, 2015 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Mar 27, 2015 0.1400 0.1400 0.1400 0.1400 40,700 -0.00(-3.45%)
Mar 25, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 24, 2015 0.1500 0.1500 0.1450 0.1450 83,600 -0.01(-6.45%)
Mar 23, 2015 0.1550 0.1550 0.1550 0.1550 12,000 +0.01(+3.33%)
Mar 20, 2015 0.1600 0.1600 0.1500 0.1500 19,500 -0.01(-6.25%)
Mar 19, 2015 0.1400 0.1600 0.1400 0.1600 1,408,000 -0.01(-3.03%)
Mar 18, 2015 0.1700 0.1700 0.1500 0.1650 17,750 +0.01(+3.13%)
Mar 17, 2015 0.1450 0.1650 0.1350 0.1600 57,800 +0.02(+14.29%)
Mar 16, 2015 0.1600 0.1600 0.1400 0.1400 12,630 -0.02(-12.50%)
Mar 13, 2015 0.1600 0.1600 0.1450 0.1600 21,653 +0.00(+0.00%)
Mar 12, 2015 0.1500 0.1600 0.1500 0.1600 62,012 +0.02(+10.34%)
Mar 11, 2015 0.1650 0.1650 0.1400 0.1450 57,847 -0.02(-9.38%)
Mar 10, 2015 0.1550 0.1700 0.1550 0.1600 5,250 +0.01(+6.67%)
Mar 09, 2015 0.1500 0.1750 0.1450 0.1500 46,500 +0.01(+11.11%)
Mar 06, 2015 0.1750 0.1750 0.1350 0.1350 2,854 -0.02(-15.62%)
Mar 05, 2015 0.1800 0.1800 0.1400 0.1600 84,615 +0.00(+0.00%)
Mar 04, 2015 0.1700 0.1700 0.1600 0.1600 11,000 -0.02(-11.11%)
Mar 03, 2015 0.1750 0.1800 0.1750 0.1800 57,750 +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.