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 (%)
Apr 30, 2015 0.1280 0.1340 0.1280 0.1340 12,000 -0.00(-0.74%)
Apr 29, 2015 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-7.53%)
Apr 27, 2015 0.1460 0.1460 0.1460 0 +0.00(+0.69%)
Apr 24, 2015 0.1460 0.1460 0.1450 0.1450 12,500 +0.00(+2.11%)
Apr 23, 2015 0.1430 0.1430 0.1420 0.1420 21,015 +0.00(+0.71%)
Apr 22, 2015 0.1530 0.1550 0.1410 0.1410 6,000 -0.02(-11.32%)
Apr 16, 2015 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Apr 15, 2015 0.1570 0.1610 0.1570 0.1600 12,500 +0.00(+2.56%)
Apr 14, 2015 0.1560 0.1560 0.1560 0.1560 2,000 +0.00(+0.00%)
Apr 13, 2015 0.1500 0.1560 0.1490 0.1560 29,681 -0.00(-0.64%)
Apr 10, 2015 0.1490 0.1570 0.1450 0.1570 55,072 +0.02(+12.14%)
Apr 09, 2015 0.1350 0.1400 0.1350 0.1400 11,800 +0.01(+6.06%)
Apr 08, 2015 0.1250 0.1320 0.1250 0.1320 3,000 +0.00(+2.33%)
Apr 07, 2015 0.1140 0.1290 0.1140 0.1290 15,000 -0.00(-0.77%)
Apr 06, 2015 0.1300 0.1300 0.1300 0.1300 14,865 -0.00(-2.26%)
Apr 02, 2015 0.1330 0.1330 0.1330 0 +0.02(+13.68%)
Apr 01, 2015 0.1170 0.1170 0.1170 0.1170 10,000 +0.01(+10.38%)
Mar 27, 2015 0.1060 0.1060 0.1060 30 -0.01(-10.02%)
Mar 25, 2015 0.1178 0.1178 0.1178 0 -0.01(-9.38%)
Mar 19, 2015 0.1300 0.1300 0.1300 0 -0.00(-1.81%)
Mar 18, 2015 0.1380 0.1380 0.1324 0.1324 10,500 -0.00(-1.34%)
Mar 17, 2015 0.1160 0.1342 0.1160 0.1342 27,500 +0.03(+25.42%)
Mar 16, 2015 0.1273 0.1300 0.1070 0.1070 7,330 -0.02(-16.41%)
Mar 13, 2015 0.1330 0.1330 0.1190 0.1280 8,730 -0.00(-1.54%)
Mar 12, 2015 0.1250 0.1300 0.1200 0.1300 21,000 +0.01(+13.04%)
Mar 11, 2015 0.1319 0.1319 0.1070 0.1150 9,052 -0.02(-12.55%)
Mar 10, 2015 0.1315 0.1315 0.1315 0.1315 10,000 +0.01(+9.58%)
Mar 09, 2015 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Mar 06, 2015 0.1409 0.1409 0.1200 0.1200 3,894 -0.03(-20.00%)
Mar 04, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 03, 2015 0.1460 0.1500 0.1430 0.1500 7,400 +0.00(+0.67%)
Mar 02, 2015 0.1325 0.1490 0.1090 0.1490 50,250 -0.00(-0.67%)
Feb 27, 2015 0.1480 0.1500 0.1470 0.1500 39,621 +0.01(+7.14%)
Feb 26, 2015 0.1299 0.1499 0.1299 0.1400 5,500 +0.01(+7.69%)
Feb 25, 2015 0.1300 0.1300 0.1300 0.1300 40,040 +0.00(+0.78%)
Feb 24, 2015 0.1290 0.1290 0.1290 0.1290 250 -0.00(-0.77%)
Feb 23, 2015 0.1200 0.1300 0.1200 0.1300 3,455 -0.00(-2.26%)
Feb 20, 2015 0.1330 0.1330 0.1260 0.1330 35,300 +0.00(+2.31%)
Feb 19, 2015 0.1377 0.1377 0.1300 0.1300 13,400 +0.01(+13.04%)
Feb 18, 2015 0.1100 0.1150 0.1100 0.1150 29,803 +0.00(+2.68%)
Feb 17, 2015 0.1180 0.1180 0.1120 0.1120 33,000 +0.00(+1.82%)
Feb 13, 2015 0.1100 0.1100 0.1100 0 +0.01(+8.91%)
Feb 11, 2015 0.1010 0.1010 0.1010 22 -0.00(-0.98%)
Feb 10, 2015 0.1080 0.1080 0.1000 0.1020 21,500 -0.00(-3.77%)
Feb 09, 2015 0.1030 0.1060 0.1030 0.1060 33,000 +0.02(+23.26%)
Feb 05, 2015 0.0860 0.0860 0.0860 0 -0.02(-17.07%)
Feb 03, 2015 0.1037 0.1037 0.1037 0 -0.00(-2.17%)
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.