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

Tinkerine Studios Ltd (TSV: TTD )

0.0400 UNCHANGED
Last Price Updated: 2:48 PM EST, Mar 11, 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 (%)
Jan 30, 2015 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Jan 29, 2015 0.1200 0.1300 0.1200 0.1300 10,850 +0.00(+0.00%)
Jan 28, 2015 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Jan 27, 2015 0.1350 0.1350 0.1200 0.1200 21,464 -0.01(-7.69%)
Jan 26, 2015 0.1450 0.1450 0.1250 0.1300 80,213 -0.01(-3.70%)
Jan 23, 2015 0.1500 0.1500 0.1300 0.1350 17,420 -0.01(-10.00%)
Jan 21, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jan 20, 2015 0.1400 0.1450 0.1350 0.1350 21,979 -0.01(-6.90%)
Jan 19, 2015 0.1400 0.1450 0.1400 0.1450 20,500 +0.01(+7.41%)
Jan 16, 2015 0.1450 0.1500 0.1350 0.1350 77,700 -0.02(-15.62%)
Jan 15, 2015 0.1600 0.1600 0.1600 0.1600 25,050 +0.02(+10.34%)
Jan 14, 2015 0.1500 0.1500 0.1450 0.1450 54,000 -0.02(-9.38%)
Jan 13, 2015 0.1450 0.1650 0.1450 0.1600 65,500 +0.02(+10.34%)
Jan 12, 2015 0.1350 0.1450 0.1350 0.1450 64,878 +0.00(+0.00%)
Jan 09, 2015 0.1500 0.1500 0.1450 0.1450 27,410 +0.00(+0.00%)
Jan 08, 2015 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Jan 07, 2015 0.1500 0.1500 0.1500 0.1500 77,200 +0.00(+0.00%)
Jan 06, 2015 0.1600 0.1650 0.1500 0.1500 21,581 +0.00(+0.00%)
Jan 05, 2015 0.1650 0.1650 0.1500 0.1500 30,500 -0.01(-3.23%)
Jan 02, 2015 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
Dec 31, 2014 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Dec 30, 2014 0.1500 0.1700 0.1500 0.1700 21,055 +0.00(+0.00%)
Dec 29, 2014 0.1650 0.1700 0.1650 0.1700 7,625 +0.01(+6.25%)
Dec 23, 2014 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Dec 22, 2014 0.1800 0.1850 0.1600 0.1850 79,980 +0.01(+5.71%)
Dec 19, 2014 0.1600 0.1750 0.1600 0.1750 66,100 +0.02(+12.90%)
Dec 18, 2014 0.1600 0.1600 0.1500 0.1550 92,250 +0.00(+0.00%)
Dec 17, 2014 0.1450 0.1600 0.1450 0.1550 62,515 +0.01(+3.33%)
Dec 16, 2014 0.1500 0.1500 277,544 -0.02(-11.76%)
Dec 15, 2014 0.1800 0.1800 0.1650 0.1700 31,650 -0.01(-5.56%)
Dec 12, 2014 0.1700 0.1800 0.1700 0.1800 15,500 +0.01(+5.88%)
Dec 11, 2014 0.1850 0.1850 0.1700 0.1700 62,640 +0.00(+0.00%)
Dec 10, 2014 0.1850 0.1900 0.1700 0.1700 124,000 -0.03(-15.00%)
Dec 09, 2014 0.1750 0.2000 0.1750 0.2000 3,700 +0.01(+5.26%)
Dec 08, 2014 0.1900 0.1900 0.1900 0.1900 14,550 +0.02(+11.76%)
Dec 05, 2014 0.1700 0.1700 0.1700 0.1700 9,002 -0.01(-5.56%)
Dec 04, 2014 0.1900 0.1900 0.1800 0.1800 9,100 -0.01(-5.26%)
Dec 03, 2014 0.1700 0.1900 0.1700 0.1900 55,000 +0.00(+0.00%)
Dec 02, 2014 0.2000 0.2000 0.1900 0.1900 5,711 +0.02(+11.76%)
Dec 01, 2014 0.1800 0.1800 0.1700 0.1700 58,220 -0.01(-5.56%)
Nov 28, 2014 0.1950 0.1950 0.1800 0.1800 9,500 -0.02(-10.00%)
Nov 27, 2014 0.2000 0.2300 0.1900 0.2000 17,285 +0.01(+5.26%)
Nov 26, 2014 0.1900 0.1900 0.1900 0.1900 34,500 +0.02(+11.76%)
Nov 25, 2014 0.1900 0.2000 0.1700 0.1700 26,000 +0.00(+0.00%)
Nov 24, 2014 0.1800 0.1900 0.1700 0.1700 42,400 +0.01(+3.03%)
Nov 21, 2014 0.1850 0.1850 0.1650 0.1650 80,825 -0.02(-10.81%)
Nov 20, 2014 0.1650 0.1850 0.1650 0.1850 19,000 +0.01(+2.78%)
Nov 19, 2014 0.1800 0.1800 0.1800 0.1800 13,500 +0.01(+5.88%)
Nov 18, 2014 0.1700 0.1700 0.1700 0.1700 3,300 +0.00(+0.00%)
Nov 17, 2014 0.1800 0.1800 0.1650 0.1700 23,050 +0.00(+0.00%)
Nov 14, 2014 0.1900 0.1900 0.1600 0.1700 119,700 -0.02(-10.53%)
Nov 13, 2014 0.1850 0.2300 0.1850 0.1900 141,688 +0.02(+15.15%)
Nov 12, 2014 0.1650 0.1700 0.1600 0.1650 41,000 -0.01(-8.33%)
Nov 11, 2014 0.2000 0.2000 0.1800 0.1800 14,130 +0.00(+0.00%)
Nov 10, 2014 0.1850 0.1900 0.1750 0.1800 41,512 +0.01(+2.86%)
Nov 07, 2014 0.1950 0.1950 0.1700 0.1750 143,460 +0.00(+0.00%)
Nov 06, 2014 0.2000 0.2000 0.1750 0.1750 17,860 -0.02(-10.26%)
Nov 05, 2014 0.2200 0.2200 0.1950 0.1950 2,200 -0.02(-9.30%)
Nov 04, 2014 0.2050 0.2250 0.2050 0.2150 14,250 +0.01(+4.88%)
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.