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 (%)
Oct 30, 2015 0.0950 0.1000 0.0900 0.0900 32,300 -0.01(-10.00%)
Oct 29, 2015 0.0950 0.1000 0.0950 0.1000 107,071 +0.01(+11.11%)
Oct 28, 2015 0.1000 0.1000 0.0900 0.0900 23,500 -0.01(-10.00%)
Oct 27, 2015 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Oct 23, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 21, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 20, 2015 0.1100 0.1100 0.0950 0.1050 30,695 +0.00(+0.00%)
Oct 19, 2015 0.1250 0.1250 0.1000 0.1050 57,100 +0.01(+10.53%)
Oct 15, 2015 0.0950 0.0950 0.0950 0 -0.03(-24.00%)
Oct 14, 2015 0.1000 0.1250 0.1000 0.1250 14,800 +0.04(+38.89%)
Oct 13, 2015 0.1100 0.1100 0.0900 0.0900 42,111 -0.03(-25.00%)
Oct 09, 2015 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Oct 08, 2015 0.1150 0.1250 0.0900 0.0900 101,550 -0.02(-18.18%)
Oct 07, 2015 0.0900 0.1100 0.0900 0.1100 42,250 +0.01(+15.79%)
Oct 06, 2015 0.1050 0.1050 0.0950 0.0950 46,500 -0.01(-13.64%)
Oct 05, 2015 0.1200 0.1200 0.1100 0.1100 106,450 -0.01(-8.33%)
Oct 02, 2015 0.1000 0.1200 0.0950 0.1200 240,000 +0.02(+26.32%)
Oct 01, 2015 0.0950 0.0950 0.0950 0.0950 10,490 -0.01(-5.00%)
Sep 30, 2015 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Sep 29, 2015 0.0950 0.1000 0.0950 0.1000 11,900 +0.00(+0.00%)
Sep 28, 2015 0.1050 0.1100 0.0900 0.1000 115,490 -0.00(-4.76%)
Sep 25, 2015 0.1000 0.1050 0.0900 0.1050 110,086 +0.00(+5.00%)
Sep 24, 2015 0.1000 0.1000 0.0950 0.1000 16,014 +0.00(+0.00%)
Sep 23, 2015 0.1050 0.1050 0.0950 0.1000 34,750 +0.00(+0.00%)
Sep 22, 2015 0.0950 0.1000 0.0950 0.1000 114,600 +0.01(+5.26%)
Sep 21, 2015 0.0900 0.0950 0.0800 0.0950 121,800 +0.01(+5.56%)
Sep 18, 2015 0.0800 0.0900 0.0800 0.0900 233,370 +0.01(+12.50%)
Sep 17, 2015 0.0750 0.0800 0.0750 0.0800 76,999 +0.01(+6.67%)
Sep 16, 2015 0.0750 0.0750 0.0700 0.0750 211,000 -0.01(-6.25%)
Sep 15, 2015 0.0750 0.0800 0.0750 0.0800 46,000 +0.00(+0.00%)
Sep 14, 2015 0.0800 0.0800 0.0800 0.0800 15,500 -0.01(-5.88%)
Sep 10, 2015 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Sep 09, 2015 0.0900 0.0900 0.0750 0.0750 68,700 -0.01(-16.67%)
Sep 08, 2015 0.0900 0.0900 0.0900 0.0900 90,000 +0.01(+12.50%)
Sep 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 02, 2015 0.0950 0.0950 0.0850 0.0850 35,719 -0.01(-10.53%)
Sep 01, 2015 0.0950 0.0950 0.0900 0.0950 78,404 +0.00(+0.00%)
Aug 31, 2015 0.0900 0.0950 0.0900 0.0950 12,125 +0.01(+11.76%)
Aug 28, 2015 0.0800 0.0850 0.0800 0.0850 37,499 -0.01(-15.00%)
Aug 27, 2015 0.0900 0.1000 0.0900 0.1000 29,600 +0.01(+5.26%)
Aug 26, 2015 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Aug 25, 2015 0.0800 0.1000 0.0800 0.1000 5,500 +0.02(+25.00%)
Aug 24, 2015 0.0800 0.1000 0.0800 0.0800 94,500 -0.01(-11.11%)
Aug 21, 2015 0.0900 0.1000 0.0900 0.0900 25,500 -0.01(-10.00%)
Aug 20, 2015 0.1100 0.1100 0.1000 0.1000 32,000 +0.01(+5.26%)
Aug 19, 2015 0.0800 0.0950 0.0800 0.0950 67,797 +0.01(+18.75%)
Aug 18, 2015 0.0800 0.0800 0.0800 0.0800 15,600 +0.01(+6.67%)
Aug 17, 2015 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Aug 14, 2015 0.0800 0.0800 0.0700 0.0700 9,680 -0.01(-12.50%)
Aug 13, 2015 0.0750 0.0800 0.0750 0.0800 20,000 -0.01(-11.11%)
Aug 11, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 10, 2015 0.0750 0.0900 0.0750 0.0900 9,000 +0.01(+12.50%)
Aug 07, 2015 0.0800 0.0900 0.0800 0.0800 22,715 +0.00(+0.00%)
Aug 06, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
Aug 05, 2015 0.0700 0.0700 0.0700 0.0700 1,500 -0.02(-22.22%)
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.