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 (%)
Jun 30, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 29, 2015 0.1250 0.1300 0.1200 0.1200 85,800 -0.01(-4.00%)
Jun 26, 2015 0.1250 0.1250 0.1250 0.1250 10,400 -0.01(-3.85%)
Jun 25, 2015 0.1200 0.1300 0.1100 0.1300 48,402 +0.01(+8.33%)
Jun 24, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jun 23, 2015 0.1200 0.1300 0.1150 0.1150 111,216 -0.00(-4.17%)
Jun 22, 2015 0.1250 0.1250 0.1200 0.1200 45,900 -0.01(-4.00%)
Jun 19, 2015 0.1250 0.1250 0.1250 0.1250 6,000 -0.01(-3.85%)
Jun 18, 2015 0.1300 0.1400 0.1150 0.1300 14,300 -0.01(-7.14%)
Jun 17, 2015 0.1300 0.1400 0.1300 0.1400 128,360 +0.01(+7.69%)
Jun 16, 2015 0.1100 0.1300 0.1100 0.1300 40,500 +0.01(+13.04%)
Jun 15, 2015 0.1350 0.1350 0.1050 0.1150 106,000 -0.01(-8.00%)
Jun 12, 2015 0.1300 0.1300 0.1200 0.1250 64,025 -0.01(-3.85%)
Jun 11, 2015 0.1300 0.1300 0.1300 0.1300 14,600 +0.00(+0.00%)
Jun 10, 2015 0.1350 0.1400 0.1200 0.1300 34,000 +0.01(+4.00%)
Jun 09, 2015 0.1400 0.1400 0.1200 0.1250 48,200 -0.01(-7.41%)
Jun 08, 2015 0.1400 0.1400 0.1200 0.1350 156,095 -0.01(-3.57%)
Jun 05, 2015 0.1400 0.1400 0.1400 0.1400 39,501 +0.00(+0.00%)
Jun 04, 2015 0.1350 0.1400 0.1350 0.1400 14,000 +0.01(+7.69%)
Jun 03, 2015 0.1400 0.1500 0.1300 0.1300 27,826 -0.01(-10.34%)
Jun 02, 2015 0.1450 0.1450 0.1400 0.1450 39,800 +0.00(+0.00%)
Jun 01, 2015 0.1400 0.1450 0.1400 0.1450 41,200 +0.00(+3.57%)
May 29, 2015 0.1400 0.1400 0.1300 0.1400 51,630 -0.01(-6.67%)
May 28, 2015 0.1500 0.1500 0.1400 0.1500 69,900 +0.01(+3.45%)
May 27, 2015 0.1500 0.1600 0.1400 0.1450 118,000 -0.01(-3.33%)
May 26, 2015 0.1450 0.1500 0.1350 0.1500 26,275 +0.01(+7.14%)
May 22, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
May 20, 2015 0.1400 0.1400 0.1350 0.1350 190,673 -0.01(-3.57%)
May 19, 2015 0.1500 0.1500 0.1400 0.1400 32,300 +0.00(+0.00%)
May 15, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 14, 2015 0.1400 0.1500 0.1400 0.1500 22,500 +0.00(+0.00%)
May 13, 2015 0.1550 0.1550 0.1500 0.1500 20,100 +0.01(+3.45%)
May 12, 2015 0.1600 0.1700 0.1450 0.1450 145,300 -0.01(-6.45%)
May 11, 2015 0.1650 0.1650 0.1550 0.1550 47,850 -0.02(-8.82%)
May 08, 2015 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
May 07, 2015 0.1800 0.1800 0.1700 0.1700 5,256 +0.01(+6.25%)
May 06, 2015 0.1700 0.1750 0.1550 0.1600 28,000 +0.01(+3.23%)
May 05, 2015 0.1550 0.1550 0.1550 0.1550 1,000 -0.02(-8.82%)
May 04, 2015 0.1450 0.1700 0.1450 0.1700 61,400 +0.01(+6.25%)
May 01, 2015 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
Apr 30, 2015 0.1550 0.1600 0.1500 0.1550 44,000 +0.01(+6.90%)
Apr 29, 2015 0.1550 0.1550 0.1450 0.1450 24,520 -0.01(-6.45%)
Apr 28, 2015 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+6.90%)
Apr 27, 2015 0.1700 0.1700 0.1450 0.1450 58,990 -0.03(-14.71%)
Apr 24, 2015 0.1700 0.1700 0.1700 0.1700 16,757 +0.00(+0.00%)
Apr 23, 2015 0.1700 0.1700 0.1700 0.1700 21,500 +0.00(+0.00%)
Apr 22, 2015 0.1800 0.1850 0.1650 0.1700 22,450 +0.01(+6.25%)
Apr 21, 2015 0.1600 0.1600 0.1600 0.1600 34,500 -0.01(-5.88%)
Apr 20, 2015 0.1700 0.1800 0.1700 0.1700 52,450 +0.01(+6.25%)
Apr 17, 2015 0.1800 0.1800 0.1550 0.1600 49,860 -0.03(-15.79%)
Apr 16, 2015 0.1900 0.1900 0.1900 0.1900 26,263 +0.00(+0.00%)
Apr 15, 2015 0.1900 0.1950 0.1900 0.1900 13,220 +0.00(+0.00%)
Apr 14, 2015 0.1850 0.1900 0.1850 0.1900 22,000 +0.00(+0.00%)
Apr 13, 2015 0.1850 0.1900 0.1800 0.1900 108,681 +0.00(+0.00%)
Apr 10, 2015 0.1750 0.1900 0.1700 0.1900 214,060 +0.01(+5.56%)
Apr 09, 2015 0.1550 0.1800 0.1500 0.1800 284,300 +0.02(+12.50%)
Apr 08, 2015 0.1500 0.1600 0.1450 0.1600 329,800 +0.02(+10.34%)
Apr 07, 2015 0.1550 0.1550 0.1450 0.1450 128,500 -0.01(-6.45%)
Apr 06, 2015 0.1550 0.1550 0.1550 0.1550 3,760 -0.01(-3.13%)
Apr 02, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
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.