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 28, 2021 0.0525 0.0630 0.0525 0.0540 8,821 -0.00(-5.10%)
May 27, 2021 0.0590 0.0590 0.0498 0.0569 14,763 +0.01(+9.85%)
May 26, 2021 0.0501 0.0550 0.0450 0.0518 52,887 +0.00(+2.98%)
May 25, 2021 0.0503 0.0503 0.0503 0.0503 500 -0.01(-18.87%)
May 24, 2021 0.0550 0.0620 0.0515 0.0620 5,100 +0.01(+19.00%)
May 21, 2021 0.0427 0.0550 0.0427 0.0521 40,201 -0.00(-2.80%)
May 20, 2021 0.0521 0.0536 0.0501 0.0536 3,000 +0.00(+7.20%)
May 19, 2021 0.0510 0.0510 0.0494 0.0500 2,567 -0.00(-2.34%)
May 18, 2021 0.0524 0.0524 0.0494 0.0512 13,000 +0.00(+0.39%)
May 17, 2021 0.0493 0.0510 0.0475 0.0510 17,000 +0.00(+10.87%)
May 14, 2021 0.0480 0.0540 0.0413 0.0460 14,210 +0.01(+13.30%)
May 13, 2021 0.0500 0.0540 0.0404 0.0406 30,633 -0.01(-18.80%)
May 12, 2021 0.0451 0.0500 0.0450 0.0500 17,300 -0.00(-3.85%)
May 11, 2021 0.0590 0.0600 0.0455 0.0520 24,459 -0.00(-5.11%)
May 10, 2021 0.0491 0.0548 0.0491 0.0548 42,000 -0.00(-0.18%)
May 07, 2021 0.0571 0.0590 0.0549 0.0549 4,800 -0.00(-4.36%)
May 06, 2021 0.0593 0.0612 0.0559 0.0574 5,000 +0.00(+8.30%)
May 05, 2021 0.0523 0.0573 0.0523 0.0530 54,000 -0.00(-7.18%)
May 04, 2021 0.0523 0.0619 0.0523 0.0571 22,900 -0.00(-7.90%)
May 03, 2021 0.0620 0.0620 0.0620 0.0620 1,064 +0.01(+17.20%)
Apr 30, 2021 0.0530 0.0620 0.0527 0.0529 13,500 -0.01(-14.68%)
Apr 29, 2021 0.0620 0.0620 0.0620 0.0620 1,000 +0.00(+3.33%)
Apr 28, 2021 0.0564 0.0600 0.0563 0.0600 10,000 +0.00(+0.00%)
Apr 27, 2021 0.0477 0.0600 0.0477 0.0600 13,090 +0.00(+1.69%)
Apr 26, 2021 0.0600 0.0600 0.0523 0.0590 41,900 +0.00(+0.68%)
Apr 23, 2021 0.0575 0.0600 0.0550 0.0586 7,800 -0.00(-2.33%)
Apr 22, 2021 0.0575 0.0600 0.0550 0.0600 8,166 +0.00(+0.00%)
Apr 21, 2021 0.0550 0.0610 0.0550 0.0600 26,600 +0.00(+4.35%)
Apr 20, 2021 0.0618 0.0618 0.0556 0.0575 42,150 -0.01(-9.87%)
Apr 19, 2021 0.0676 0.0730 0.0582 0.0638 47,986 -0.01(-8.86%)
Apr 16, 2021 0.0745 0.0758 0.0700 0.0700 4,000 -0.00(-2.10%)
Apr 15, 2021 0.0715 0.0715 0.0600 0.0715 41,100 +0.01(+8.99%)
Apr 14, 2021 0.0691 0.0754 0.0656 0.0656 11,000 -0.01(-8.25%)
Apr 13, 2021 0.0669 0.0715 0.0633 0.0715 34,502 +0.00(+0.00%)
Apr 12, 2021 0.0756 0.0756 0.0660 0.0715 13,684 -0.01(-7.14%)
Apr 09, 2021 0.0850 0.0850 0.0671 0.0770 26,000 -0.00(-2.53%)
Apr 08, 2021 0.0715 0.0830 0.0689 0.0790 33,348 +0.00(+4.36%)
Apr 07, 2021 0.0728 0.0790 0.0627 0.0757 20,850 +0.01(+18.84%)
Apr 06, 2021 0.0700 0.0770 0.0630 0.0637 44,665 -0.00(-2.00%)
Apr 05, 2021 0.0900 0.0900 0.0631 0.0650 87,510 -0.01(-7.14%)
Apr 01, 2021 0.0720 0.0850 0.0630 0.0700 35,100 -0.01(-13.15%)
Mar 31, 2021 0.0765 0.0806 0.0629 0.0806 12,200 +0.02(+28.14%)
Mar 30, 2021 0.0791 0.0817 0.0629 0.0629 107,081 -0.02(-19.87%)
Mar 29, 2021 0.0767 0.0810 0.0700 0.0785 34,100 -0.00(-5.88%)
Mar 26, 2021 0.0802 0.0860 0.0720 0.0834 15,000 +0.00(+3.99%)
Mar 25, 2021 0.0833 0.0860 0.0739 0.0802 67,371 +0.00(+0.75%)
Mar 24, 2021 0.0800 0.0924 0.0796 0.0796 69,879 -0.00(-4.10%)
Mar 23, 2021 0.0800 0.0890 0.0800 0.0830 85,619 -0.00(-0.60%)
Mar 22, 2021 0.0840 0.0880 0.0759 0.0835 58,100 -0.00(-1.18%)
Mar 19, 2021 0.0900 0.0900 0.0800 0.0845 72,800 -0.01(-6.11%)
Mar 18, 2021 0.0876 0.0962 0.0794 0.0900 155,525 -0.00(-2.81%)
Mar 17, 2021 0.0850 0.0960 0.0850 0.0926 13,575 -0.01(-5.51%)
Mar 16, 2021 0.0882 0.1020 0.0882 0.0980 8,830 -0.00(-2.00%)
Mar 15, 2021 0.1000 0.1012 0.0841 0.1000 118,024 +0.00(+4.38%)
Mar 12, 2021 0.0860 0.1060 0.0860 0.0958 40,200 -0.00(-3.82%)
Mar 11, 2021 0.0920 0.1060 0.0910 0.0996 24,570 +0.01(+14.88%)
Mar 10, 2021 0.0936 0.1100 0.0851 0.0867 15,882 -0.02(-19.72%)
Mar 09, 2021 0.1058 0.1100 0.0946 0.1080 43,300 +0.01(+8.00%)
Mar 08, 2021 0.0958 0.1000 0.0869 0.1000 170,864 +0.01(+8.81%)
Mar 05, 2021 0.0933 0.1036 0.0815 0.0919 87,100 +0.00(+2.11%)
Mar 04, 2021 0.1100 0.1100 0.0824 0.0900 285,532 -0.02(-15.09%)
Mar 03, 2021 0.1139 0.1220 0.0960 0.1060 451,140 -0.02(-13.11%)
Mar 02, 2021 0.1100 0.1320 0.0981 0.1220 252,421 +0.02(+17.42%)
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.