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, 2020 0.1350 0.1400 0.1300 0.1300 266,705 -0.01(-7.14%)
May 28, 2020 0.1500 0.1500 0.1400 0.1400 370,973 -0.01(-6.67%)
May 27, 2020 0.1500 0.1500 0.1450 0.1500 201,541 +0.00(+0.00%)
May 26, 2020 0.1500 0.1600 0.1500 0.1500 214,669 -0.01(-3.23%)
May 25, 2020 0.1500 0.1600 0.1450 0.1550 203,297 +0.01(+6.90%)
May 22, 2020 0.1450 0.1750 0.1450 0.1450 583,779 -0.01(-3.33%)
May 21, 2020 0.1600 0.1600 0.1400 0.1500 455,125 -0.02(-9.09%)
May 20, 2020 0.1650 0.1650 0.1550 0.1650 171,994 +0.00(+0.00%)
May 19, 2020 0.1700 0.1700 0.1600 0.1650 361,006 +0.01(+3.13%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 14, 2020 0.1350 0.1550 0.1350 0.1500 633,109 +0.01(+11.11%)
May 13, 2020 0.1400 0.1500 0.1350 0.1350 475,966 -0.01(-6.90%)
May 12, 2020 0.1500 0.1550 0.1350 0.1450 1,080,791 -0.01(-3.33%)
May 11, 2020 0.1650 0.1650 0.1450 0.1500 294,109 -0.02(-9.09%)
May 08, 2020 0.1700 0.1700 0.1600 0.1650 298,686 +0.00(+0.00%)
May 07, 2020 0.1650 0.1650 0.1600 0.1650 134,490 +0.00(+0.00%)
May 06, 2020 0.1800 0.1800 0.1650 0.1650 336,165 -0.01(-8.33%)
May 05, 2020 0.1900 0.1900 0.1700 0.1800 464,698 -0.01(-5.26%)
May 04, 2020 0.1800 0.1950 0.1650 0.1900 729,735 +0.01(+5.56%)
May 01, 2020 0.1650 0.1900 0.1600 0.1800 997,003 +0.01(+5.88%)
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%)
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.