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 (%)
Oct 31, 2014 0.2090 0.2090 0.1477 0.2060 17,200 -0.01(-2.37%)
Oct 30, 2014 0.2080 0.2110 0.2080 0.2110 10,000 +0.04(+24.12%)
Oct 29, 2014 0.1850 0.2190 0.1700 0.1700 10,600 -0.01(-6.28%)
Oct 28, 2014 0.2000 0.2030 0.1810 0.1814 1,547 -0.03(-13.62%)
Oct 27, 2014 0.1860 0.2100 0.1860 0.2100 2,500 +0.01(+4.48%)
Oct 24, 2014 0.2010 0.2010 0.2010 0.2010 200 -0.00(-0.89%)
Oct 23, 2014 0.1810 0.2028 0.1810 0.2028 5,500 +0.02(+12.04%)
Oct 22, 2014 0.1810 0.1810 0.1810 0.1810 100 +0.00(+0.00%)
Oct 21, 2014 0.1800 0.1810 0.1800 0.1810 600 +0.00(+0.56%)
Oct 20, 2014 0.1800 0.1800 0.1760 0.1800 15,100 +0.00(+0.45%)
Oct 17, 2014 0.2140 0.2140 0.1792 0.1792 20,442 -0.01(-5.19%)
Oct 16, 2014 0.1910 0.1910 0.1800 0.1890 22,500 +0.01(+5.00%)
Oct 15, 2014 0.2000 0.2000 0.1799 0.1800 15,494 -0.02(-11.29%)
Oct 14, 2014 0.2029 0.2029 0.2029 0.2029 6,999 +0.02(+9.09%)
Oct 13, 2014 0.1847 0.1847 0.1860 2,000 +0.00(+0.70%)
Oct 10, 2014 0.1847 0.1930 0.1930 0.1847 500 -0.01(-4.30%)
Oct 09, 2014 0.1930 0.1930 0.1930 0.1930 2,550 -0.02(-10.23%)
Oct 08, 2014 0.2150 0.2150 0.2150 0.2150 2,300 -0.02(-6.52%)
Oct 07, 2014 0.2300 0.2300 0.2300 0.2300 7,800 +0.00(+1.95%)
Oct 06, 2014 0.2256 0.2256 0.2256 0.2256 2,000 -0.00(-1.91%)
Oct 02, 2014 0.2300 0.2300 0.2300 0 +0.00(+1.77%)
Sep 30, 2014 0.2260 0.2260 0.2260 0 -0.01(-2.16%)
Sep 26, 2014 0.2310 0.2310 0.2310 0 -0.01(-4.94%)
Sep 25, 2014 0.2560 0.2560 0.2076 0.2430 11,100 +0.03(+14.08%)
Sep 24, 2014 0.2130 0.2130 0.2130 0.2130 2,000 +0.00(+1.43%)
Sep 23, 2014 0.1940 0.2130 0.1860 0.2100 60,400 -0.00(-1.87%)
Sep 22, 2014 0.2390 0.2420 0.2140 0.2140 20,253 -0.03(-11.93%)
Sep 19, 2014 0.2530 0.2530 0.2310 0.2430 48,250 -0.04(-12.59%)
Sep 17, 2014 0.2780 0.2780 0.2780 0 +0.01(+2.96%)
Sep 16, 2014 0.2580 0.2840 0.2500 0.2700 62,500 +0.01(+2.08%)
Sep 15, 2014 0.2870 0.2870 0.2645 0.2645 6,000 -0.03(-8.79%)
Sep 12, 2014 0.2770 0.2900 0.2680 0.2900 7,750 -0.01(-2.03%)
Sep 11, 2014 0.2960 0.2960 0.2960 0.2960 350 -0.01(-2.63%)
Sep 10, 2014 0.2850 0.3040 0.2850 0.3040 1,100 -0.00(-0.98%)
Sep 09, 2014 0.3070 0.3070 0.3070 0.3070 3,000 -0.03(-8.63%)
Sep 08, 2014 0.3360 0.3360 0.3360 0.3360 11,990 +0.00(+0.90%)
Sep 05, 2014 0.3460 0.3460 0.3330 0.3330 5,300 -0.01(-2.06%)
Sep 04, 2014 0.3650 0.3650 0.3400 0.3400 19,500 -0.03(-7.36%)
Sep 03, 2014 0.3280 0.3670 0.3234 0.3670 44,119 +0.07(+21.93%)
Aug 29, 2014 0.3010 0.3010 0.3010 0 -0.01(-2.90%)
Aug 28, 2014 0.3100 0.3100 0.3100 0.3100 900 +0.01(+4.38%)
Aug 27, 2014 0.3150 0.3150 0.2970 0.2970 14,705 -0.03(-10.33%)
Aug 26, 2014 0.3230 0.3330 0.3224 0.3312 16,950 +0.02(+6.15%)
Aug 25, 2014 0.3215 0.3263 0.3120 0.3120 9,581 -0.00(-0.41%)
Aug 22, 2014 0.3224 0.2988 0.3133 34,341 +0.00(+0.26%)
Aug 20, 2014 0.3125 0.3125 0.3125 0 -0.00(-0.73%)
Aug 15, 2014 0.3148 0.3148 0.3148 0 -0.01(-2.24%)
Aug 14, 2014 0.3240 0.3240 0.3140 0.3220 6,000 +0.01(+2.55%)
Aug 13, 2014 0.2770 0.3140 0.2770 0.3140 108,750 +0.05(+20.77%)
Aug 12, 2014 0.2816 0.2940 0.2600 0.2600 20,500 -0.02(-6.17%)
Aug 11, 2014 0.3250 0.3250 0.2680 0.2771 83,650 -0.05(-14.74%)
Aug 08, 2014 0.3216 0.3262 0.3216 0.3250 15,045 -0.00(-0.31%)
Aug 07, 2014 0.3080 0.3275 0.3030 0.3260 23,962 +0.02(+6.89%)
Aug 06, 2014 0.3150 0.3240 0.3050 0.3050 32,393 -0.01(-3.88%)
Aug 05, 2014 0.3070 0.3315 0.3070 0.3173 33,300 -0.01(-4.14%)
Aug 04, 2014 0.3300 0.3310 0.3300 0.3310 4,020 +0.00(+0.00%)
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.