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 (%)
Feb 26, 2021 0.0948 0.1010 0.0780 0.0780 66,600 -0.01(-9.93%)
Feb 25, 2021 0.0841 0.0978 0.0826 0.0866 138,144 +0.00(+1.29%)
Feb 24, 2021 0.0930 0.0930 0.0630 0.0855 116,279 +0.01(+14.61%)
Feb 23, 2021 0.0895 0.1000 0.0700 0.0746 437,739 -0.02(-20.72%)
Feb 22, 2021 0.1140 0.1140 0.0920 0.0941 114,932 -0.01(-8.64%)
Feb 19, 2021 0.0964 0.1049 0.0857 0.1030 259,000 +0.01(+8.99%)
Feb 18, 2021 0.0945 0.1039 0.0900 0.0945 106,064 -0.00(-4.06%)
Feb 17, 2021 0.1157 0.1157 0.0950 0.0985 247,269 -0.01(-12.83%)
Feb 16, 2021 0.1052 0.1164 0.1020 0.1130 235,944 +0.01(+4.92%)
Feb 12, 2021 0.1137 0.1180 0.0935 0.1077 462,500 -0.01(-8.73%)
Feb 11, 2021 0.1262 0.1440 0.1043 0.1180 412,353 -0.01(-10.61%)
Feb 10, 2021 0.1199 0.1511 0.1026 0.1320 1,999,560 +0.01(+10.74%)
Feb 09, 2021 0.1180 0.1192 0.0875 0.1192 1,067,391 +0.03(+36.23%)
Feb 08, 2021 0.0744 0.0920 0.0720 0.0875 807,798 +0.01(+9.37%)
Feb 05, 2021 0.0664 0.0800 0.0656 0.0800 618,800 +0.02(+24.03%)
Feb 04, 2021 0.0620 0.0710 0.0600 0.0645 324,735 +0.01(+13.16%)
Feb 03, 2021 0.0670 0.0670 0.0570 0.0570 72,600 -0.00(-5.00%)
Feb 02, 2021 0.0584 0.0636 0.0540 0.0600 179,067 +0.01(+12.57%)
Feb 01, 2021 0.0515 0.0579 0.0515 0.0533 57,155 +0.00(+0.00%)
Jan 29, 2021 0.0577 0.0599 0.0506 0.0533 127,800 +0.00(+6.18%)
Jan 28, 2021 0.0546 0.0558 0.0463 0.0502 329,686 -0.01(-12.70%)
Jan 27, 2021 0.0700 0.0750 0.0575 0.0575 1,035,861 -0.02(-22.30%)
Jan 26, 2021 0.0800 0.0838 0.0701 0.0740 128,613 -0.00(-3.39%)
Jan 25, 2021 0.0640 0.0815 0.0580 0.0766 1,659,861 +0.01(+19.69%)
Jan 22, 2021 0.0760 0.0760 0.0600 0.0640 51,500 +0.00(+7.93%)
Jan 21, 2021 0.0690 0.0690 0.0593 0.0593 157,876 -0.01(-9.47%)
Jan 20, 2021 0.0591 0.0683 0.0540 0.0655 481,842 +0.01(+14.91%)
Jan 19, 2021 0.0589 0.0639 0.0540 0.0570 91,710 +0.00(+4.78%)
Jan 15, 2021 0.0630 0.0630 0.0501 0.0544 107,000 -0.00(-6.21%)
Jan 14, 2021 0.0591 0.0640 0.0550 0.0580 187,880 +0.00(+0.52%)
Jan 13, 2021 0.0587 0.0590 0.0504 0.0577 88,750 -0.00(-0.52%)
Jan 12, 2021 0.0705 0.0763 0.0544 0.0580 697,200 -0.02(-24.68%)
Jan 11, 2021 0.0600 0.0800 0.0545 0.0770 1,687,912 +0.03(+50.39%)
Jan 08, 2021 0.0473 0.0669 0.0455 0.0512 102,500 +0.00(+4.49%)
Jan 07, 2021 0.0353 0.0490 0.0300 0.0490 169,600 +0.01(+40.00%)
Jan 06, 2021 0.0394 0.0394 0.0283 0.0350 41,005 -0.01(-14.63%)
Jan 05, 2021 0.0375 0.0410 0.0375 0.0410 2,000 +0.00(+8.18%)
Jan 04, 2021 0.0370 0.0379 0.0370 0.0379 140,405 +0.00(+2.43%)
Dec 31, 2020 0.0370 0.0370 0.0370 6,000 +0.00(+5.11%)
Dec 30, 2020 0.0371 0.0395 0.0352 0.0352 6,000 +0.00(+0.57%)
Dec 29, 2020 0.0325 0.0350 0.0325 0.0350 12,000 +0.01(+16.67%)
Dec 28, 2020 0.0400 0.0400 0.0300 0.0300 24,000 -0.01(-25.00%)
Dec 24, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+9.29%)
Dec 23, 2020 0.0300 0.0400 0.0289 0.0366 56,950 -0.00(-1.08%)
Dec 22, 2020 0.0386 0.0386 0.0340 0.0370 78,471 +0.00(+11.78%)
Dec 21, 2020 0.0331 0.0370 0.0331 0.0331 30,000 -0.00(-8.06%)
Dec 18, 2020 0.0400 0.0400 0.0300 0.0360 54,100 -0.00(-10.00%)
Dec 17, 2020 0.0390 0.0400 0.0315 0.0400 19,500 +0.00(+8.11%)
Dec 16, 2020 0.0290 0.0370 0.0290 0.0370 9,800 +0.01(+28.03%)
Dec 15, 2020 0.0250 0.0404 0.0250 0.0289 2,100 -0.01(-28.29%)
Dec 14, 2020 0.0393 0.0403 0.0350 0.0403 2,500 +0.01(+15.14%)
Dec 11, 2020 0.0400 0.0400 0.0350 0.0350 56,000 -0.01(-14.63%)
Dec 10, 2020 0.0373 0.0410 0.0373 0.0410 62,695 +0.00(+5.40%)
Dec 09, 2020 0.0360 0.0389 0.0351 0.0389 17,000 +0.00(+0.00%)
Dec 08, 2020 0.0389 0.0389 0.0389 0.0389 26,000 -0.00(-2.75%)
Dec 07, 2020 0.0351 0.0400 0.0351 0.0400 3,000 -0.00(-2.44%)
Dec 04, 2020 0.0410 0.0410 0.0410 0.0410 1,000 +0.01(+15.82%)
Dec 03, 2020 0.0260 0.0380 0.0260 0.0354 23,895 +0.00(+2.61%)
Dec 02, 2020 0.0310 0.0345 0.0280 0.0345 3,200 -0.01(-13.32%)
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.