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, 2021 0.0700 0.0700 0.0650 0.0650 60,086 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0700 0.0600 0.0650 198,373 -0.01(-13.33%)
Jan 27, 2021 0.0950 0.0950 0.0750 0.0750 695,271 -0.01(-16.67%)
Jan 26, 2021 0.1100 0.1100 0.0900 0.0900 404,258 -0.01(-14.29%)
Jan 25, 2021 0.0750 0.1050 0.0700 0.1050 1,688,072 +0.02(+31.25%)
Jan 22, 2021 0.0850 0.0850 0.0750 0.0800 53,903 -0.01(-5.88%)
Jan 21, 2021 0.0800 0.0850 0.0800 0.0850 282,176 +0.01(+6.25%)
Jan 20, 2021 0.0750 0.0800 0.0650 0.0800 457,250 +0.01(+6.67%)
Jan 19, 2021 0.0700 0.0750 0.0700 0.0750 58,005 +0.00(+7.14%)
Jan 18, 2021 0.0750 0.0750 0.0700 0.0700 45,500 +0.00(+0.00%)
Jan 15, 2021 0.0700 0.0700 0.0650 0.0700 196,400 +0.00(+0.00%)
Jan 14, 2021 0.0700 0.0700 0.0650 0.0700 121,380 +0.01(+7.69%)
Jan 13, 2021 0.0750 0.0750 0.0650 0.0650 412,500 -0.01(-13.33%)
Jan 12, 2021 0.0900 0.0950 0.0700 0.0750 1,145,371 -0.01(-16.67%)
Jan 11, 2021 0.0700 0.1000 0.0700 0.0900 4,246,697 +0.02(+38.46%)
Jan 08, 2021 0.0600 0.0850 0.0600 0.0650 1,159,051 +0.01(+30.00%)
Jan 07, 2021 0.0450 0.0600 0.0450 0.0500 519,250 +0.01(+25.00%)
Jan 04, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2020 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Dec 29, 2020 0.0400 0.0400 0.0400 0.0400 90,390 +0.00(+14.29%)
Dec 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2020 0.0400 0.0400 0.0350 0.0350 74,899 -0.00(-12.50%)
Dec 22, 2020 0.0400 0.0400 0.0400 0.0400 199,000 +0.00(+0.00%)
Dec 21, 2020 0.0450 0.0450 0.0400 0.0400 277,333 +0.00(+0.00%)
Dec 18, 2020 0.0400 0.0400 0.0400 0.0400 103,150 +0.00(+0.00%)
Dec 17, 2020 0.0450 0.0450 0.0400 0.0400 8,899 +0.00(+0.00%)
Dec 16, 2020 0.0400 0.0400 0.0350 0.0400 240,113 +0.00(+0.00%)
Dec 15, 2020 0.0400 0.0400 0.0400 0.0400 18,081 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0400 0.0400 0.0400 61,796 -0.00(-11.11%)
Dec 11, 2020 0.0400 0.0450 0.0400 0.0450 231,000 +0.00(+12.50%)
Dec 10, 2020 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Dec 09, 2020 0.0450 0.0450 0.0400 0.0400 43,161 +0.00(+0.00%)
Dec 08, 2020 0.0400 0.0400 0.0400 0.0400 38,300 +0.00(+0.00%)
Dec 07, 2020 0.0450 0.0450 0.0400 0.0400 8,750 +0.00(+0.00%)
Dec 04, 2020 0.0450 0.0450 0.0400 0.0400 19,000 +0.00(+0.00%)
Dec 03, 2020 0.0400 0.0400 0.0400 0.0400 55,000 -0.00(-11.11%)
Dec 02, 2020 0.0450 0.0450 0.0400 0.0450 148,000 +0.00(+12.50%)
Dec 01, 2020 0.0400 0.0400 0.0350 0.0400 870,983 -0.01(-20.00%)
Nov 30, 2020 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+11.11%)
Nov 27, 2020 0.0450 0.0550 0.0450 0.0450 25,550 -0.01(-10.00%)
Nov 26, 2020 0.0500 0.0500 0.0450 0.0500 121,000 +0.00(+0.00%)
Nov 25, 2020 0.0550 0.0550 0.0500 0.0500 13,190 -0.00(-9.09%)
Nov 24, 2020 0.0550 0.0650 0.0550 0.0550 240,727 +0.00(+10.00%)
Nov 23, 2020 0.0550 0.0550 0.0450 0.0500 174,000 +0.00(+0.00%)
Nov 20, 2020 0.0500 0.0500 0.0450 0.0500 44,000 +0.00(+0.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 12,800 +0.00(+0.00%)
Nov 18, 2020 0.0450 0.0500 0.0450 0.0500 33,420 +0.00(+0.00%)
Nov 17, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Nov 16, 2020 0.0500 0.0500 0.0450 0.0450 110,500 -0.01(-10.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 0.0500 128,000 +0.00(+0.00%)
Nov 12, 2020 0.0500 0.0500 0.0500 0.0500 35,550 -0.00(-9.09%)
Nov 11, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Nov 10, 2020 0.0500 0.0500 0.0500 0.0500 20,900 -0.00(-9.09%)
Nov 09, 2020 0.0500 0.0550 0.0500 0.0550 6,000 +0.00(+10.00%)
Nov 06, 2020 0.0550 0.0550 0.0500 0.0500 26,000 -0.00(-9.09%)
Nov 05, 2020 0.0500 0.0550 0.0500 0.0550 91,000 +0.00(+0.00%)
Nov 04, 2020 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+10.00%)
Nov 03, 2020 0.0600 0.0600 0.0500 0.0500 135,705 -0.00(-9.09%)
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.