Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinkerine Studios Ltd (OP: TKSTF )

0.0410 UNCHANGED
Last Price Updated: 2:18 PM EST, Mar 10, 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 30, 2021 0.0580 0.0580 0.0500 0.0580 7,600 +0.00(+0.52%)
Jul 28, 2021 0.0577 0.0577 0.0577 0 +0.00(+0.52%)
Jul 27, 2021 0.0566 0.0574 0.0507 0.0574 4,000 +0.00(+0.53%)
Jul 26, 2021 0.0583 0.0583 0.0564 0.0571 4,000 -0.00(-5.31%)
Jul 23, 2021 0.0596 0.0603 0.0596 0.0603 2,600 +0.00(+0.17%)
Jul 22, 2021 0.0596 0.0602 0.0596 0.0602 1,100 +0.00(+8.86%)
Jul 21, 2021 0.0574 0.0605 0.0553 0.0553 6,667 -0.00(-4.33%)
Jul 20, 2021 0.0588 0.0620 0.0578 0.0578 4,800 -0.00(-1.70%)
Jul 19, 2021 0.0540 0.0588 0.0540 0.0588 29,700 +0.00(+6.91%)
Jul 16, 2021 0.0654 0.0654 0.0550 0.0550 3,747 -0.01(-14.06%)
Jul 13, 2021 0.0640 0.0640 0.0640 0 -0.00(-6.16%)
Jul 12, 2021 0.0682 0.0682 0.0682 0.0682 100 +0.00(+1.79%)
Jul 09, 2021 0.0615 0.0670 0.0615 0.0670 2,000 +0.00(+5.02%)
Jul 08, 2021 0.0638 0.0638 0.0638 0.0638 150 -0.01(-7.54%)
Jul 07, 2021 0.0569 0.0690 0.0569 0.0690 5,000 +0.01(+8.15%)
Jul 06, 2021 0.0638 0.0638 0.0638 0.0638 4,900 -0.00(-4.49%)
Jul 02, 2021 0.0686 0.0686 0.0602 0.0668 8,750 -0.00(-4.57%)
Jul 01, 2021 0.0721 0.0721 0.0614 0.0700 6,960 +0.00(+7.20%)
Jun 30, 2021 0.0607 0.0653 0.0607 0.0653 3,500 +0.00(+0.46%)
Jun 29, 2021 0.0644 0.0650 0.0644 0.0650 8,666 -0.01(-10.96%)
Jun 28, 2021 0.0604 0.0730 0.0604 0.0730 5,100 +0.00(+2.82%)
Jun 25, 2021 0.0611 0.0710 0.0606 0.0710 5,999 -0.00(-2.74%)
Jun 24, 2021 0.0606 0.0730 0.0605 0.0730 4,300 +0.00(+5.95%)
Jun 23, 2021 0.0675 0.0765 0.0611 0.0689 65,761 -0.00(-1.57%)
Jun 22, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+8.70%)
Jun 21, 2021 0.0685 0.0685 0.0602 0.0644 3,725 -0.00(-0.31%)
Jun 18, 2021 0.0605 0.0646 0.0600 0.0646 4,505 -0.00(-5.83%)
Jun 17, 2021 0.0651 0.0686 0.0650 0.0686 9,000 +0.00(+3.94%)
Jun 16, 2021 0.0790 0.0790 0.0660 0.0660 13,614 -0.01(-10.20%)
Jun 15, 2021 0.0736 0.0736 0.0697 0.0735 3,200 -0.00(-0.41%)
Jun 14, 2021 0.0820 0.0820 0.0651 0.0738 130,000 -0.01(-6.70%)
Jun 11, 2021 0.0743 0.0791 0.0743 0.0791 2,000 +0.00(+1.15%)
Jun 10, 2021 0.0662 0.0782 0.0662 0.0782 5,000 +0.00(+0.26%)
Jun 08, 2021 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Jun 07, 2021 0.0662 0.0790 0.0658 0.0780 32,383 +0.01(+7.44%)
Jun 04, 2021 0.0755 0.0800 0.0695 0.0726 33,452 +0.01(+10.67%)
Jun 03, 2021 0.0750 0.0770 0.0656 0.0656 7,113 -0.00(-1.80%)
Jun 02, 2021 0.0750 0.0750 0.0655 0.0668 20,000 +0.00(+0.75%)
Jun 01, 2021 0.0532 0.0663 0.0532 0.0663 27,100 +0.01(+22.78%)
May 28, 2021 0.0525 0.0630 0.0525 0.0540 8,821 -0.00(-5.10%)
May 27, 2021 0.0590 0.0590 0.0498 0.0569 14,763 +0.01(+9.85%)
May 26, 2021 0.0501 0.0550 0.0450 0.0518 52,887 +0.00(+2.98%)
May 25, 2021 0.0503 0.0503 0.0503 0.0503 500 -0.01(-18.87%)
May 24, 2021 0.0550 0.0620 0.0515 0.0620 5,100 +0.01(+19.00%)
May 21, 2021 0.0427 0.0550 0.0427 0.0521 40,201 -0.00(-2.80%)
May 20, 2021 0.0521 0.0536 0.0501 0.0536 3,000 +0.00(+7.20%)
May 19, 2021 0.0510 0.0510 0.0494 0.0500 2,567 -0.00(-2.34%)
May 18, 2021 0.0524 0.0524 0.0494 0.0512 13,000 +0.00(+0.39%)
May 17, 2021 0.0493 0.0510 0.0475 0.0510 17,000 +0.00(+10.87%)
May 14, 2021 0.0480 0.0540 0.0413 0.0460 14,210 +0.01(+13.30%)
May 13, 2021 0.0500 0.0540 0.0404 0.0406 30,633 -0.01(-18.80%)
May 12, 2021 0.0451 0.0500 0.0450 0.0500 17,300 -0.00(-3.85%)
May 11, 2021 0.0590 0.0600 0.0455 0.0520 24,459 -0.00(-5.11%)
May 10, 2021 0.0491 0.0548 0.0491 0.0548 42,000 -0.00(-0.18%)
May 07, 2021 0.0571 0.0590 0.0549 0.0549 4,800 -0.00(-4.36%)
May 06, 2021 0.0593 0.0612 0.0559 0.0574 5,000 +0.00(+8.30%)
May 05, 2021 0.0523 0.0573 0.0523 0.0530 54,000 -0.00(-7.18%)
May 04, 2021 0.0523 0.0619 0.0523 0.0571 22,900 -0.00(-7.90%)
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.