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 (%)
Sep 30, 2014 0.2500 0.2500 0.2500 0.2500 29,140 +0.01(+4.17%)
Sep 29, 2014 0.2500 0.2500 0.2400 0.2400 41,000 -0.01(-4.00%)
Sep 26, 2014 0.2500 0.2700 0.2450 0.2500 206,689 +0.00(+0.00%)
Sep 25, 2014 0.2400 0.2500 0.2300 0.2500 77,665 +0.01(+4.17%)
Sep 24, 2014 0.2250 0.2400 0.2150 0.2400 53,050 +0.01(+4.35%)
Sep 23, 2014 0.2200 0.2300 0.2050 0.2300 225,650 +0.00(+0.00%)
Sep 22, 2014 0.2600 0.2600 0.2250 0.2300 379,728 -0.03(-11.54%)
Sep 19, 2014 0.2750 0.2750 0.2500 0.2600 294,076 -0.02(-5.45%)
Sep 18, 2014 0.2900 0.3000 0.2750 0.2750 95,360 -0.01(-1.79%)
Sep 17, 2014 0.3000 0.3000 0.2800 0.2800 42,520 -0.01(-3.45%)
Sep 16, 2014 0.3000 0.3000 0.2800 0.2900 100,462 -0.01(-3.33%)
Sep 15, 2014 0.3150 0.3200 0.2850 0.3000 117,100 -0.02(-4.76%)
Sep 12, 2014 0.3050 0.3200 0.3000 0.3150 79,500 +0.01(+3.28%)
Sep 11, 2014 0.3200 0.3200 0.3000 0.3050 331,663 -0.03(-7.58%)
Sep 10, 2014 0.3300 0.3400 0.3100 0.3300 56,110 +0.01(+3.13%)
Sep 09, 2014 0.3500 0.3500 0.3200 0.3200 49,294 -0.02(-7.25%)
Sep 08, 2014 0.3600 0.3700 0.3450 0.3450 58,290 -0.01(-1.43%)
Sep 05, 2014 0.3700 0.3700 0.3450 0.3500 96,950 -0.02(-5.41%)
Sep 04, 2014 0.3900 0.3900 0.3650 0.3700 146,842 -0.01(-2.63%)
Sep 03, 2014 0.3450 0.3950 0.3450 0.3800 580,149 +0.04(+11.76%)
Sep 02, 2014 0.3500 0.3550 0.3400 0.3400 54,100 -0.01(-2.86%)
Aug 29, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Aug 28, 2014 0.3250 0.3600 0.3250 0.3400 45,130 +0.02(+6.25%)
Aug 27, 2014 0.3500 0.3200 0.3200 138,788 -0.03(-8.57%)
Aug 26, 2014 0.3600 0.3600 0.3500 0.3500 74,235 +0.00(+0.00%)
Aug 25, 2014 0.3500 0.3550 0.3400 0.3500 105,309 +0.00(+0.00%)
Aug 22, 2014 0.3350 0.3400 0.3300 0.3500 229,048 +0.01(+4.48%)
Aug 21, 2014 0.3400 0.3400 0.3200 0.3350 11,620 -0.01(-1.47%)
Aug 20, 2014 0.3350 0.3400 0.3100 0.3400 95,969 +0.00(+0.00%)
Aug 18, 2014 0.3400 0 +0.03(+9.68%)
Aug 15, 2014 0.3450 0.3500 0.3100 0.3100 89,490 -0.01(-1.59%)
Aug 14, 2014 0.3550 0.3550 0.3150 0.3150 20,751 -0.03(-8.70%)
Aug 13, 2014 0.3050 0.3550 0.3000 0.3450 163,250 +0.03(+9.52%)
Aug 12, 2014 0.3150 0.3150 0.2900 0.3150 107,900 +0.02(+5.00%)
Aug 11, 2014 0.3500 0.3500 0.2800 0.3000 331,311 -0.05(-15.49%)
Aug 08, 2014 0.3500 0.3550 0.3500 0.3550 2,845 +0.00(+0.00%)
Aug 07, 2014 0.3300 0.3600 0.3150 0.3550 105,885 +0.02(+7.58%)
Aug 06, 2014 0.3500 0.3500 0.3200 0.3300 162,204 -0.02(-5.71%)
Aug 05, 2014 0.3300 0.3750 0.3300 0.3500 147,570 +0.02(+7.69%)
Aug 01, 2014 0.3250 0.3250 0.3250 0 -0.06(-15.58%)
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%)
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.