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 (%)
Apr 26, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 24, 2018 0.0350 0.0350 0.0350 100 -0.00(-12.50%)
Apr 20, 2018 0.0400 0.0400 0.0400 700 +0.00(+14.29%)
Apr 19, 2018 0.0350 0.0350 0.0350 0.0350 7,500 +0.00(+0.00%)
Apr 17, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 16, 2018 0.0350 0.0350 0.0350 0.0350 16,000 -0.00(-12.50%)
Apr 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 26, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 23, 2018 0.0400 0.0400 0.0350 0.0400 106,000 +0.00(+0.00%)
Mar 22, 2018 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Mar 20, 2018 0.0400 0.0400 0.0400 300 +0.00(+14.29%)
Mar 19, 2018 0.0400 0.0400 0.0350 0.0350 96,500 -0.00(-12.50%)
Mar 16, 2018 0.0400 0.0400 0.0400 0.0400 22,850 +0.00(+0.00%)
Mar 15, 2018 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Mar 14, 2018 0.0400 0.0400 0.0400 0.0400 40,100 +0.00(+0.00%)
Mar 13, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 12, 2018 0.0450 0.0450 0.0400 0.0400 9,485 -0.00(-11.11%)
Mar 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 06, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 05, 2018 0.0450 0.0450 0.0400 0.0400 11,000 -0.01(-20.00%)
Feb 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2018 0.0500 0.0500 0.0400 0.0500 9,000 +0.01(+11.11%)
Feb 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 20, 2018 0.0400 0.0500 0.0400 0.0500 6,000 +0.00(+0.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 15, 2018 0.0450 0.0500 0.0450 0.0500 100,500 +0.01(+42.86%)
Feb 13, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 12, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Feb 09, 2018 0.0350 0.0400 0.0350 0.0350 24,000 -0.00(-12.50%)
Feb 07, 2018 0.0400 0.0400 0.0400 100 +0.00(+14.29%)
Feb 06, 2018 0.0350 0.0350 0.0350 0.0350 39,500 -0.00(-12.50%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 23,000 -0.00(-11.11%)
Feb 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 31, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+28.57%)
Jan 30, 2018 0.0350 0.0350 0.0350 0.0350 1,200 -0.01(-22.22%)
Jan 29, 2018 0.0450 0.0450 0.0450 0.0450 1,100 +0.00(+0.00%)
Jan 26, 2018 0.0350 0.0450 0.0350 0.0450 33,000 +0.00(+12.50%)
Jan 25, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Jan 24, 2018 0.0350 0.0350 0.0350 0.0350 37,000 +0.00(+0.00%)
Jan 23, 2018 0.0350 0.0350 0.0350 0.0350 2,100 +0.00(+0.00%)
Jan 22, 2018 0.0400 0.0450 0.0350 0.0350 76,000 -0.00(-12.50%)
Jan 19, 2018 0.0400 0.0400 0.0400 0.0400 34,564 +0.00(+0.00%)
Jan 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2018 0.0400 0.0400 0.0400 0.0400 49,100 +0.00(+0.00%)
Jan 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 11, 2018 0.0450 0.0450 0.0400 0.0400 33,000 -0.00(-11.11%)
Jan 10, 2018 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Jan 09, 2018 0.0450 0.0450 0.0400 0.0400 189,833 -0.00(-11.11%)
Jan 08, 2018 0.0450 0.0450 0.0450 0.0450 21,800 +0.00(+0.00%)
Jan 05, 2018 0.0450 0.0450 0.0450 0.0450 17,150 +0.00(+12.50%)
Jan 04, 2018 0.0400 0.0400 0.0400 0.0400 3,000 -0.01(-20.00%)
Jan 03, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jan 02, 2018 0.0450 0.0500 0.0450 0.0500 39,000 +0.01(+11.11%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 28, 2017 0.0400 0.0450 0.0400 0.0450 49,000 +0.00(+0.00%)
Dec 27, 2017 0.0450 0.0450 0.0450 0.0450 10,380 +0.00(+12.50%)
Dec 21, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2017 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Dec 19, 2017 0.0400 0.0450 0.0400 0.0450 22,000 +0.00(+0.00%)
Dec 18, 2017 0.0400 0.0450 0.0400 0.0450 79,800 +0.00(+0.00%)
Dec 15, 2017 0.0450 0.0450 0.0400 0.0450 14,380 +0.00(+12.50%)
Dec 14, 2017 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Dec 13, 2017 0.0350 0.0450 0.0350 0.0400 21,500 +0.00(+0.00%)
Dec 12, 2017 0.0500 0.0500 0.0400 0.0400 103,500 -0.01(-20.00%)
Dec 11, 2017 0.0500 0.0550 0.0500 0.0500 12,450 +0.00(+0.00%)
Dec 08, 2017 0.0500 0.0500 0.0450 0.0500 41,000 +0.00(+0.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 100,500 +0.00(+0.00%)
Dec 05, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 01, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 30, 2017 0.0450 0.0550 0.0450 0.0450 58,000 +0.00(+0.00%)
Nov 29, 2017 0.0450 0.0450 0.0450 0.0450 119,500 +0.00(+12.50%)
Nov 28, 2017 0.0400 0.0400 0.0400 0.0400 50,250 -0.01(-20.00%)
Nov 27, 2017 0.0500 0.0500 0.0450 0.0500 63,200 -0.00(-9.09%)
Nov 21, 2017 0.0550 0.0550 0.0550 692 +0.00(+10.00%)
Nov 20, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 17, 2017 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Nov 15, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 14, 2017 0.0500 0.0500 0.0500 0.0500 85,000 +0.01(+11.11%)
Nov 13, 2017 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Nov 10, 2017 0.0450 0.0500 0.0450 0.0500 49,630 +0.01(+11.11%)
Nov 09, 2017 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0450 0.0400 0.0450 23,196 +0.00(+12.50%)
Nov 07, 2017 0.0450 0.0450 0.0400 0.0400 29,000 -0.00(-11.11%)
Nov 06, 2017 0.0400 0.0450 0.0400 0.0450 37,000 +0.01(+28.57%)
Nov 03, 2017 0.0350 0.0350 0.0350 0.0350 8,000 -0.01(-22.22%)
Oct 31, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 30, 2017 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+12.50%)
Oct 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 25, 2017 0.0450 0.0450 0.0400 0.0400 13,000 -0.00(-11.11%)
Oct 24, 2017 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Oct 23, 2017 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+12.50%)
Oct 20, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Oct 19, 2017 0.0350 0.0350 0.0350 0.0350 3,800 -0.01(-22.22%)
Oct 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 16, 2017 0.0350 0.0400 0.0350 0.0400 14,000 +0.00(+0.00%)
Oct 13, 2017 0.0450 0.0450 0.0400 0.0400 21,000 -0.00(-11.11%)
Oct 11, 2017 0.0450 0.0450 0.0450 1,600 +0.00(+12.50%)
Oct 10, 2017 0.0450 0.0450 0.0400 0.0400 26,000 +0.00(+0.00%)
Oct 06, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Oct 05, 2017 0.0450 0.0450 0.0350 0.0350 22,000 -0.01(-22.22%)
Oct 04, 2017 0.0400 0.0450 0.0400 0.0450 31,000 +0.00(+12.50%)
Oct 02, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 29, 2017 0.0400 0.0450 0.0400 0.0450 8,200 +0.00(+0.00%)
Sep 28, 2017 0.0400 0.0450 0.0400 0.0450 33,000 +0.00(+0.00%)
Sep 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 19, 2017 0.0450 0.0450 0.0400 0.0400 143,700 -0.00(-11.11%)
Sep 18, 2017 0.0500 0.0500 0.0450 0.0450 4,000 -0.01(-10.00%)
Sep 15, 2017 0.0450 0.0500 0.0450 0.0500 52,000 +0.00(+0.00%)
Sep 13, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 12, 2017 0.0450 0.0500 0.0450 0.0450 13,000 +0.00(+0.00%)
Sep 11, 2017 0.0500 0.0500 0.0450 0.0450 36,300 -0.01(-10.00%)
Sep 08, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Sep 07, 2017 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Sep 05, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 31, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2017 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Aug 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 25, 2017 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Aug 24, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Aug 17, 2017 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+10.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Aug 11, 2017 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Aug 09, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0550 0.0550 7,200 +0.00(+0.00%)
Aug 03, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 02, 2017 0.0550 0.0550 0.0500 0.0500 116,000 -0.00(-9.09%)
Aug 01, 2017 0.0550 0.0550 0.0550 0.0550 182,500 +0.00(+0.00%)
Jul 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 26, 2017 0.0550 0.0550 0.0550 0.0550 5,900 -0.00(-8.33%)
Jul 24, 2017 0.0600 0.0600 0.0600 800 +0.00(+9.09%)
Jul 21, 2017 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Jul 20, 2017 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jul 19, 2017 0.0600 0.0600 0.0550 0.0550 21,000 -0.00(-8.33%)
Jul 18, 2017 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jul 14, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 13, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jul 12, 2017 0.0550 0.0550 0.0550 0.0550 23,000 -0.01(-15.38%)
Jul 11, 2017 0.0600 0.0650 0.0600 0.0650 32,010 +0.01(+8.33%)
Jul 10, 2017 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jul 06, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 05, 2017 0.0650 0.0700 0.0650 0.0700 30,400 +0.01(+16.67%)
Jul 04, 2017 0.0650 0.0650 0.0600 0.0600 4,000 +0.00(+9.09%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 30, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jun 29, 2017 0.0700 0.0700 0.0600 0.0600 47,000 -0.01(-14.29%)
Jun 28, 2017 0.0600 0.0700 0.0600 0.0700 19,500 +0.00(+0.00%)
Jun 26, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 23, 2017 0.0750 0.0750 0.0750 0.0750 49,000 +0.01(+25.00%)
Jun 22, 2017 0.0600 0.0650 0.0600 0.0600 75,500 +0.00(+0.00%)
Jun 21, 2017 0.0650 0.0750 0.0600 0.0600 78,600 +0.00(+0.00%)
Jun 20, 2017 0.0600 0.0600 0.0600 0.0600 21,094 -0.01(-7.69%)
Jun 19, 2017 0.0650 0.0650 0.0650 0.0650 34,220 +0.00(+0.00%)
Jun 16, 2017 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jun 15, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jun 14, 2017 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jun 08, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 07, 2017 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jun 06, 2017 0.0650 0.0650 0.0550 0.0550 22,000 -0.00(-8.33%)
Jun 05, 2017 0.0600 0.0600 0.0500 0.0600 158,503 +0.00(+0.00%)
Jun 02, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jun 01, 2017 0.0550 0.0550 0.0500 0.0500 55,500 -0.01(-16.67%)
May 31, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
May 30, 2017 0.0550 0.0550 0.0550 0.0550 63,200 +0.00(+0.00%)
May 29, 2017 0.0650 0.0650 0.0550 0.0550 50,700 -0.02(-21.43%)
May 26, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 25, 2017 0.0600 0.0700 0.0600 0.0700 75,000 +0.01(+16.67%)
May 23, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 19, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
May 18, 2017 0.0650 0.0650 0.0650 0.0650 10,500 -0.01(-7.14%)
May 17, 2017 0.0650 0.0700 0.0650 0.0700 41,500 +0.00(+0.00%)
May 12, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 11, 2017 0.0700 0.0750 0.0650 0.0750 65,580 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0750 0.0750 18,000 -0.01(-6.25%)
May 08, 2017 0.0800 0.0800 0.0800 1,575 +0.01(+6.67%)
May 05, 2017 0.0750 0.0750 0.0750 0.0750 21,700 +0.01(+15.38%)
May 04, 2017 0.0750 0.0750 0.0650 0.0650 25,770 +0.00(+0.00%)
May 03, 2017 0.0800 0.0800 0.0650 0.0650 352,163 -0.01(-13.33%)
May 02, 2017 0.0800 0.0900 0.0750 0.0750 201,551 -0.02(-21.05%)
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.