Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinkerine Studios Ltd (OP: TKSTF )

0.0410 UNCHANGED
Last Price Updated: 2:18 PM EST, Mar 10, 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 0.0980 0.1036 0.0891 0.1000 8,600 -0.01(-7.58%)
May 28, 2020 0.1095 0.1114 0.1073 0.1082 4,879 -0.00(-2.35%)
May 27, 2020 0.1120 0.1120 0.1108 0.1108 26,000 -0.00(-0.18%)
May 26, 2020 0.1141 0.1200 0.1110 0.1110 8,360 +0.00(+0.00%)
May 22, 2020 0.1211 0.1211 0.1058 0.1110 8,500 +0.00(+0.73%)
May 21, 2020 0.1230 0.1297 0.1102 0.1102 4,000 -0.01(-8.40%)
May 20, 2020 0.1250 0.1250 0.1203 0.1203 4,100 +0.00(+0.17%)
May 19, 2020 0.1250 0.1250 0.1150 0.1201 31,050 -0.01(-8.95%)
May 18, 2020 0.1319 0.1320 0.1319 0.1319 11,700 +0.02(+14.90%)
May 15, 2020 0.1041 0.1148 0.1014 0.1148 29,200 +0.00(+0.70%)
May 14, 2020 0.1010 0.1140 0.1010 0.1140 7,000 +0.01(+12.87%)
May 13, 2020 0.1051 0.1100 0.0947 0.1010 5,299 -0.01(-11.94%)
May 12, 2020 0.1020 0.1147 0.1020 0.1147 27,500 +0.01(+7.00%)
May 11, 2020 0.1229 0.1229 0.1068 0.1072 24,300 -0.00(-2.55%)
May 08, 2020 0.1238 0.1292 0.1100 0.1100 12,700 -0.01(-9.39%)
May 07, 2020 0.1180 0.1220 0.1090 0.1214 10,495 -0.00(-0.74%)
May 06, 2020 0.1147 0.1243 0.1147 0.1223 7,871 -0.01(-6.00%)
May 05, 2020 0.1415 0.1415 0.1265 0.1301 8,100 -0.01(-8.44%)
May 04, 2020 0.1314 0.1421 0.1225 0.1421 13,521 +0.01(+6.84%)
May 01, 2020 0.1232 0.1333 0.1180 0.1330 17,400 +0.01(+7.17%)
Apr 30, 2020 0.1120 0.1295 0.1079 0.1241 21,016 +0.01(+11.20%)
Apr 29, 2020 0.1384 0.1384 0.1116 0.1116 18,405 -0.03(-21.02%)
Apr 28, 2020 0.1327 0.1577 0.1290 0.1413 46,930 +0.04(+34.44%)
Apr 27, 2020 0.0980 0.1051 0.0980 0.1051 5,262 +0.00(+0.96%)
Apr 24, 2020 0.1100 0.1100 0.1010 0.1041 14,300 +0.00(+2.56%)
Apr 23, 2020 0.1100 0.1100 0.1007 0.1015 15,000 -0.00(-4.06%)
Apr 22, 2020 0.1169 0.1169 0.0970 0.1058 14,685 -0.01(-4.94%)
Apr 21, 2020 0.1078 0.1154 0.1051 0.1113 17,282 -0.02(-13.05%)
Apr 20, 2020 0.1196 0.1312 0.1190 0.1280 26,945 -0.00(-2.59%)
Apr 17, 2020 0.1282 0.1410 0.1265 0.1314 24,500 -0.01(-6.14%)
Apr 16, 2020 0.1402 0.1402 0.1275 0.1400 45,340 +0.01(+5.26%)
Apr 15, 2020 0.1180 0.1490 0.1180 0.1330 17,532 +0.01(+12.33%)
Apr 14, 2020 0.1188 0.1344 0.1137 0.1184 70,730 -0.02(-12.30%)
Apr 13, 2020 0.1435 0.1466 0.1350 0.1350 16,950 -0.03(-17.13%)
Apr 09, 2020 0.1920 0.1920 0.1447 0.1629 679,400 -0.02(-11.47%)
Apr 08, 2020 0.1650 0.1840 0.1480 0.1840 112,458 +0.01(+8.24%)
Apr 07, 2020 0.2180 0.2180 0.1700 0.1700 65,946 -0.03(-16.67%)
Apr 06, 2020 0.2013 0.2250 0.1930 0.2040 842,899 +0.04(+21.43%)
Apr 03, 2020 0.1620 0.1750 0.1360 0.1680 101,100 +0.00(+0.60%)
Apr 02, 2020 0.1499 0.1680 0.0900 0.1670 365,276 +0.04(+29.96%)
Apr 01, 2020 0.1100 0.1390 0.0960 0.1285 185,869 +0.01(+8.44%)
Mar 31, 2020 0.1040 0.1210 0.1040 0.1185 252,492 +0.03(+31.67%)
Mar 30, 2020 0.0968 0.1005 0.0852 0.0900 73,673 -0.02(-17.28%)
Mar 27, 2020 0.1100 0.1700 0.0900 0.1088 307,200 +0.04(+58.60%)
Mar 26, 2020 0.0400 0.0938 0.0400 0.0686 878,755 +0.03(+67.32%)
Mar 25, 2020 0.0290 0.0410 0.0290 0.0410 12,500 -0.00(-5.31%)
Mar 24, 2020 0.0410 0.0504 0.0300 0.0433 20,650 -0.01(-16.73%)
Mar 23, 2020 0.0420 0.0624 0.0361 0.0520 447,257 +0.01(+20.37%)
Mar 20, 2020 0.0180 0.0432 0.0096 0.0432 270,200 +0.03(+307.55%)
Mar 17, 2020 0.0106 0.0106 0.0106 0 -0.00(-24.29%)
Mar 16, 2020 0.0140 0.0140 0.0140 0.0140 30,000 +0.00(+5.26%)
Mar 11, 2020 0.0133 0.0133 0.0133 0 +0.00(+14.66%)
Mar 10, 2020 0.0116 0.0116 0.0116 0.0116 2,000 -0.00(-20.55%)
Mar 09, 2020 0.0195 0.0195 0.0138 0.0146 1,040 -0.00(-13.61%)
Mar 05, 2020 0.0169 0.0169 0.0169 0 +0.01(+85.71%)
Mar 04, 2020 0.0200 0.0200 0.0091 0.0091 14,999 -0.00(-13.33%)
Mar 03, 2020 0.0149 0.0239 0.0105 0.0105 21,035 -0.01(-52.27%)
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.