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 29, 2016 0.0800 0.0800 0.0800 0.0800 16,400 -0.01(-11.11%)
Jan 28, 2016 0.0750 0.0900 0.0750 0.0900 54,000 +0.01(+20.00%)
Jan 27, 2016 0.0800 0.0800 0.0650 0.0750 149,500 -0.01(-11.76%)
Jan 25, 2016 0.0850 0.0850 0.0850 750 -0.00(-5.56%)
Jan 22, 2016 0.0900 0.0900 0.0750 0.0900 13,025 +0.00(+0.00%)
Jan 21, 2016 0.0900 0.0900 0.0850 0.0900 17,000 +0.00(+0.00%)
Jan 20, 2016 0.0900 0.0900 0.0800 0.0900 18,000 +0.00(+0.00%)
Jan 19, 2016 0.0800 0.0900 0.0800 0.0900 12,000 +0.00(+0.00%)
Jan 18, 2016 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Jan 15, 2016 0.0900 0.0950 0.0700 0.0950 53,166 +0.01(+18.75%)
Jan 14, 2016 0.0700 0.0800 0.0700 0.0800 51,529 +0.01(+6.67%)
Jan 13, 2016 0.0750 0.0750 0.0650 0.0750 121,316 -0.01(-6.25%)
Jan 12, 2016 0.0800 0.0800 0.0700 0.0800 137,850 +0.00(+0.00%)
Jan 11, 2016 0.0700 0.0800 0.0700 0.0800 259,850 +0.01(+14.29%)
Jan 08, 2016 0.0650 0.0800 0.0650 0.0700 52,600 -0.00(-6.67%)
Jan 07, 2016 0.0700 0.0800 0.0650 0.0750 78,583 -0.01(-6.25%)
Jan 06, 2016 0.0800 0.0900 0.0700 0.0800 92,600 -0.01(-11.11%)
Jan 05, 2016 0.0850 0.0900 0.0800 0.0900 106,430 +0.02(+28.57%)
Jan 04, 2016 0.1000 0.1050 0.0700 0.0700 123,237 -0.03(-30.00%)
Dec 31, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 30, 2015 0.0750 0.1000 0.0750 0.0900 232,200 +0.01(+12.50%)
Dec 29, 2015 0.0700 0.0800 0.0650 0.0800 40,201 +0.01(+23.08%)
Dec 24, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2015 0.0650 0.0650 0.0600 0.0650 20,539 +0.00(+0.00%)
Dec 22, 2015 0.0700 0.0700 0.0600 0.0650 43,200 -0.01(-7.14%)
Dec 21, 2015 0.0700 0.0700 0.0600 0.0700 65,250 +0.01(+7.69%)
Dec 18, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Dec 16, 2015 0.0650 0.0650 0.0650 300 +0.01(+8.33%)
Dec 15, 2015 0.0650 0.0650 0.0600 0.0600 181,830 +0.00(+0.00%)
Dec 14, 2015 0.0650 0.0650 0.0600 0.0600 71,500 -0.01(-14.29%)
Dec 11, 2015 0.0700 0.0700 0.0650 0.0700 4,200 +0.00(+0.00%)
Dec 10, 2015 0.0750 0.0750 0.0650 0.0700 59,040 +0.01(+7.69%)
Dec 09, 2015 0.0700 0.0700 0.0650 0.0650 29,000 -0.01(-10.34%)
Dec 07, 2015 0.0725 0.0725 0.0725 0 +0.00(+3.57%)
Dec 04, 2015 0.0700 0.0750 0.0650 0.0700 123,100 +0.00(+0.00%)
Dec 03, 2015 0.0700 0.0750 0.0700 0.0700 218,000 -0.00(-6.67%)
Dec 02, 2015 0.0800 0.0800 0.0700 0.0750 89,500 +0.00(+0.00%)
Dec 01, 2015 0.0750 0.0800 0.0750 0.0750 27,823 -0.01(-6.25%)
Nov 30, 2015 0.0850 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Nov 27, 2015 0.0750 0.0800 0.0750 0.0800 16,000 +0.01(+6.67%)
Nov 26, 2015 0.0800 0.0800 0.0750 0.0750 54,000 +0.00(+0.00%)
Nov 25, 2015 0.0850 0.0850 0.0750 0.0750 80,500 -0.02(-21.05%)
Nov 24, 2015 0.0850 0.0950 0.0850 0.0950 43,200 +0.01(+18.75%)
Nov 23, 2015 0.0800 23,250 -0.01(-5.88%)
Nov 20, 2015 0.0850 0.0900 0.0800 0.0850 138,725 +0.00(+0.00%)
Nov 19, 2015 0.0900 0.0900 0.0800 0.0850 83,700 -0.01(-15.00%)
Nov 18, 2015 0.0850 0.1000 0.0850 0.1000 56,300 +0.01(+11.11%)
Nov 17, 2015 0.1100 0.1100 0.0900 0.0900 42,300 -0.01(-12.20%)
Nov 16, 2015 0.1000 0.1025 0.1000 0.1025 69,450 +0.00(+2.50%)
Nov 13, 2015 0.1000 0.1000 0.1000 0.1000 6,500 -0.00(-4.76%)
Nov 12, 2015 0.1150 0.1150 0.1050 0.1050 0 +0.00(+0.00%)
Nov 11, 2015 0.1100 0.1200 0.1050 0.1050 44,609 +0.00(+5.00%)
Nov 10, 2015 0.1200 0.1200 0.0950 0.1000 61,525 -0.01(-9.09%)
Nov 09, 2015 0.1200 0.1250 0.1100 0.1100 11,350 -0.01(-8.33%)
Nov 06, 2015 0.1150 0.1200 0.1150 0.1200 10,500 +0.00(+0.00%)
Nov 05, 2015 0.1200 0.1200 0.1150 0.1200 39,575 +0.00(+0.00%)
Nov 04, 2015 0.1200 0.1200 0.1150 0.1200 73,435 +0.00(+4.35%)
Nov 03, 2015 0.1000 0.1150 0.1000 0.1150 108,225 +0.01(+15.00%)
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.