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 (%)
Jul 31, 2014 0.3900 0.3900 0.3600 0.3850 10,770 +0.00(+0.00%)
Jul 30, 2014 0.3850 0.3850 0.3850 0.3850 20,222 -0.01(-1.28%)
Jul 29, 2014 0.4100 0.4100 0.3700 0.3900 61,450 -0.01(-2.50%)
Jul 28, 2014 0.4000 0.4000 0.3950 0.4000 13,000 -0.02(-5.88%)
Jul 25, 2014 0.4250 0.4250 0.4250 0.4250 5,000 +0.00(+0.00%)
Jul 24, 2014 0.4250 0.4250 0.3700 0.4250 134,000 +0.00(+0.00%)
Jul 23, 2014 0.4000 0.4500 0.4000 0.4250 228,325 +0.02(+6.25%)
Jul 22, 2014 0.3800 0.4300 0.3800 0.4000 197,700 +0.02(+5.26%)
Jul 21, 2014 0.3500 0.3800 0.3400 0.3800 95,832 +0.08(+26.67%)
Jul 18, 2014 0.3200 0.3300 0.2900 0.3000 144,794 -0.05(-14.29%)
Jul 17, 2014 0.3500 0.3500 0.3050 0.3500 150,526 -0.01(-2.78%)
Jul 16, 2014 0.4000 0.4000 0.3600 0.3600 11,275 -0.03(-7.69%)
Jul 15, 2014 0.3900 0.3900 0.3900 0.3900 14,702 -0.01(-2.50%)
Jul 14, 2014 0.3700 0.4000 0.3700 0.4000 52,527 +0.03(+8.11%)
Jul 11, 2014 0.4000 0.4000 0.3700 0.3700 40,850 +0.00(+0.00%)
Jul 10, 2014 0.4400 0.4400 0.3700 0.3700 84,125 -0.08(-17.78%)
Jul 09, 2014 0.4500 0.4500 0.4200 0.4500 32,895 +0.00(+0.00%)
Jul 08, 2014 0.4700 0.4700 0.4500 0.4500 33,720 -0.02(-4.26%)
Jul 07, 2014 0.4500 0.4700 0.4300 0.4700 32,275 +0.05(+11.90%)
Jul 04, 2014 0.4500 0.4500 0.4200 0.4200 40,261 -0.03(-5.62%)
Jul 03, 2014 0.4400 0.4600 0.4400 0.4450 91,466 +0.01(+1.14%)
Jul 02, 2014 0.4350 0.4500 0.4350 0.4400 51,442 +0.01(+2.33%)
Jun 30, 2014 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 27, 2014 0.4400 0.4400 0.4000 0.4300 36,045 -0.01(-2.27%)
Jun 26, 2014 0.4500 0.4500 0.3650 0.4400 99,013 -0.03(-6.38%)
Jun 25, 2014 0.4950 0.4950 0.4500 0.4700 72,708 -0.03(-5.05%)
Jun 24, 2014 0.4350 0.4950 0.4300 0.4950 151,599 +0.05(+12.50%)
Jun 23, 2014 0.4300 0.4500 0.4200 0.4400 75,296 +0.02(+4.76%)
Jun 20, 2014 0.4200 0.4200 0.4200 0.4200 631 +0.00(+0.00%)
Jun 19, 2014 0.4300 0.4300 0.4200 0.4200 41,528 -0.01(-2.33%)
Jun 18, 2014 0.4000 0.4300 0.3950 0.4300 144,066 +0.03(+7.50%)
Jun 17, 2014 0.3600 0.4000 0.3600 0.4000 69,903 +0.04(+11.11%)
Jun 16, 2014 0.3700 0.3700 0.3400 0.3600 64,048 -0.01(-2.70%)
Jun 13, 2014 0.3700 0.3750 0.3700 0.3700 36,199 +0.01(+2.78%)
Jun 12, 2014 0.3750 0.3750 0.3600 0.3600 46,850 +0.02(+5.88%)
Jun 11, 2014 0.3700 0.3750 0.3400 0.3400 80,790 -0.03(-8.11%)
Jun 10, 2014 0.3700 0.3700 0.3700 0.3700 24,800 +0.00(+0.00%)
Jun 06, 2014 0.3300 0.3700 0.3100 0.3700 46,246 +0.04(+12.12%)
Jun 05, 2014 0.3700 0.3700 0.3300 0.3300 41,000 -0.04(-10.81%)
Jun 04, 2014 0.3600 0.3700 0.3600 0.3700 18,158 +0.00(+0.00%)
Jun 03, 2014 0.3800 0.3900 0.3700 0.3700 48,180 +0.00(+0.00%)
Jun 02, 2014 0.3600 0.3700 0.3600 0.3700 20,056 +0.02(+5.71%)
May 30, 2014 0.3800 0.3800 0.3500 0.3500 52,700 -0.03(-7.89%)
May 29, 2014 0.3900 0.3900 0.3800 0.3800 41,440 -0.01(-2.56%)
May 28, 2014 0.4050 0.4050 0.3900 0.3900 70,650 -0.02(-3.70%)
May 27, 2014 0.4300 0.4300 0.4050 0.4050 36,700 -0.02(-5.81%)
May 26, 2014 0.4300 0.4300 0.4300 0.4300 6,000 +0.00(+0.00%)
May 23, 2014 0.4250 0.4300 0.4250 0.4300 34,800 +0.01(+1.18%)
May 22, 2014 0.4150 0.4250 0.4150 0.4250 11,840 +0.02(+6.25%)
May 21, 2014 0.4000 0.4000 0.4000 0.4000 20,420 -0.01(-1.23%)
May 20, 2014 0.4000 0.4300 0.4000 0.4050 61,009 -0.01(-2.41%)
May 16, 2014 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
May 15, 2014 0.4300 0.4350 0.4100 0.4300 52,580 +0.02(+3.61%)
May 14, 2014 0.4600 0.4600 0.4150 0.4150 49,300 -0.03(-5.68%)
May 13, 2014 0.4500 0.4600 0.4400 0.4400 15,500 -0.01(-2.22%)
May 12, 2014 0.4550 0.4550 0.4500 0.4500 37,750 -0.01(-1.10%)
May 09, 2014 0.4650 0.4650 0.4500 0.4550 20,200 -0.01(-3.19%)
May 08, 2014 0.4800 0.4950 0.4600 0.4700 139,375 -0.01(-2.08%)
May 07, 2014 0.5000 0.5000 0.4800 0.4800 14,575 -0.02(-4.00%)
May 06, 2014 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
May 05, 2014 0.4800 0.5000 0.4800 0.5000 46,500 +0.00(+0.00%)
May 02, 2014 0.5000 0.5200 0.5000 0.5000 42,700 -0.03(-5.66%)
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.