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 (%)
Mar 31, 2017 0.0631 0.0660 0.0600 0.0600 32,500 +0.01(+12.25%)
Mar 30, 2017 0.0600 0.0600 0.0534 0.0534 13,500 -0.01(-17.39%)
Mar 29, 2017 0.0680 0.0690 0.0609 0.0647 22,000 -0.00(-3.72%)
Mar 28, 2017 0.0647 0.0672 0.0647 0.0672 12,000 +0.00(+1.05%)
Mar 27, 2017 0.0600 0.0665 0.0600 0.0665 15,000 +0.01(+24.30%)
Mar 24, 2017 0.0580 0.0580 0.0510 0.0535 249,000 -0.02(-31.50%)
Mar 23, 2017 0.0743 0.0781 0.0743 0.0781 6,000 -0.00(-2.37%)
Mar 22, 2017 0.0516 0.0800 0.0500 0.0800 1,142,730 -0.04(-32.72%)
Mar 21, 2017 0.1152 0.1189 0.1152 0.1189 50,000 +0.00(+0.76%)
Mar 20, 2017 0.1192 0.1250 0.1179 0.1180 80,000 +0.00(+1.29%)
Mar 17, 2017 0.1153 0.1165 0.1151 0.1165 3,000 +0.00(+0.87%)
Mar 16, 2017 0.1110 0.1162 0.1000 0.1155 28,170 -0.00(-1.28%)
Mar 15, 2017 0.1047 0.1191 0.1047 0.1170 17,620 -0.01(-6.40%)
Mar 13, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 08, 2017 0.1200 0.1200 0.1200 0 +0.00(+1.27%)
Mar 07, 2017 0.1185 0.1185 0.1185 0.1185 4,000 +0.02(+14.71%)
Mar 06, 2017 0.1170 0.1219 0.1032 0.1033 186,008 -0.00(-3.55%)
Mar 03, 2017 0.1019 0.1185 0.1019 0.1071 9,275 -0.00(-2.64%)
Mar 02, 2017 0.1070 0.1194 0.1057 0.1100 72,300 -0.01(-12.00%)
Mar 01, 2017 0.1143 0.1250 0.1061 0.1250 27,955 +0.01(+13.12%)
Feb 28, 2017 0.1105 0.1105 0.1105 0.1105 1,000 +0.00(+4.64%)
Feb 27, 2017 0.1175 0.1203 0.0975 0.1056 216,500 -0.01(-10.58%)
Feb 24, 2017 0.1200 0.1250 0.1164 0.1181 85,000 +0.00(+0.60%)
Feb 23, 2017 0.1040 0.1272 0.0966 0.1174 232,730 +0.02(+22.04%)
Feb 22, 2017 0.1072 0.1072 0.0962 0.0962 70,725 +0.00(+0.00%)
Feb 21, 2017 0.0986 0.1064 0.0962 0.0962 46,500 +0.00(+1.80%)
Feb 17, 2017 0.0945 0.0945 0.0945 0 -0.00(-1.05%)
Feb 16, 2017 0.0900 0.0955 0.0900 0.0955 23,500 -0.00(-2.55%)
Feb 15, 2017 0.0980 0.0980 0.0980 0.0980 7,000 +0.00(+2.08%)
Feb 14, 2017 0.0980 0.0980 0.0940 0.0960 22,000 +0.00(+0.00%)
Feb 13, 2017 0.0947 0.0960 0.0858 0.0960 15,090 +0.00(+3.23%)
Feb 10, 2017 0.0820 0.0930 0.0820 0.0930 92,000 +0.00(+0.00%)
Feb 08, 2017 0.0930 0.0930 0.0930 0 -0.01(-9.80%)
Feb 06, 2017 0.1031 0.1031 0.1031 0 +0.02(+19.05%)
Feb 03, 2017 0.0985 0.0985 0.0853 0.0866 11,135 -0.01(-13.31%)
Feb 02, 2017 0.0950 0.1000 0.0854 0.0999 125,708 +0.01(+17.53%)
Feb 01, 2017 0.0958 0.0960 0.0850 0.0850 17,200 -0.00(-5.56%)
Jan 31, 2017 0.0920 0.0979 0.0900 0.0900 83,750 -0.01(-10.89%)
Jan 30, 2017 0.1035 0.1035 0.1012 0.1010 7,700 +0.01(+12.22%)
Jan 27, 2017 0.0919 0.0919 0.0900 0.0900 122,000 +0.01(+9.76%)
Jan 26, 2017 0.0970 0.1010 0.0790 0.0820 242,111 +0.00(+2.50%)
Jan 25, 2017 0.0970 0.0985 0.0800 0.0800 127,611 -0.01(-11.11%)
Jan 24, 2017 0.0940 0.0961 0.0900 0.0900 30,200 -0.00(-0.77%)
Jan 23, 2017 0.0850 0.0931 0.0850 0.0907 61,000 -0.01(-7.07%)
Jan 20, 2017 0.0729 0.0976 0.0729 0.0976 33,304 +0.02(+19.02%)
Jan 19, 2017 0.0933 0.0940 0.0820 0.0820 29,392 -0.01(-8.44%)
Jan 18, 2017 0.0900 0.0958 0.0850 0.0896 36,000 -0.01(-8.61%)
Jan 17, 2017 0.0874 0.0988 0.0874 0.0980 67,000 +0.00(+3.16%)
Jan 13, 2017 0.0950 0.0950 0.0950 0 -0.00(-0.84%)
Jan 12, 2017 0.1005 0.1005 0.0850 0.0958 10,850 -0.01(-6.63%)
Jan 10, 2017 0.1026 0.1026 0.1026 0 +0.03(+35.36%)
Jan 09, 2017 0.0747 0.0758 0.0747 0.0758 4,000 +0.00(+1.47%)
Jan 06, 2017 0.0758 0.0770 0.0747 0.0747 5,400 +0.00(+5.66%)
Jan 05, 2017 0.0730 0.0785 0.0707 0.0707 205,500 +0.01(+8.94%)
Jan 04, 2017 0.0730 0.0760 0.0649 0.0649 194,000 -0.01(-13.12%)
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.