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 (%)
Dec 31, 2021 0.0324 0.0474 0.0324 0.0344 63,516 -0.01(-13.13%)
Dec 30, 2021 0.0340 0.0411 0.0340 0.0396 8,504 -0.00(-0.50%)
Dec 29, 2021 0.0352 0.0398 0.0352 0.0398 6,000 -0.00(-1.00%)
Dec 27, 2021 0.0402 0.0402 0.0402 0 +0.00(+8.94%)
Dec 23, 2021 0.0339 0.0369 0.0339 0.0369 54,000 -0.01(-16.14%)
Dec 22, 2021 0.0338 0.0440 0.0338 0.0440 24,500 +0.00(+7.58%)
Dec 21, 2021 0.0378 0.0409 0.0378 0.0409 2,000 +0.00(+7.07%)
Dec 17, 2021 0.0382 0.0382 0.0382 0 -0.00(-10.54%)
Dec 15, 2021 0.0427 0.0427 0.0427 0 +0.01(+13.87%)
Dec 14, 2021 0.0375 0.0375 0.0375 0.0375 2,000 +0.00(+3.02%)
Dec 13, 2021 0.0352 0.0364 0.0352 0.0364 14,000 -0.01(-16.13%)
Dec 08, 2021 0.0434 0.0434 0.0434 0 +0.00(+0.93%)
Dec 06, 2021 0.0430 0.0430 0.0430 0 -0.00(-0.92%)
Dec 03, 2021 0.0429 0.0434 0.0385 0.0434 3,025 +0.01(+17.30%)
Dec 02, 2021 0.0339 0.0390 0.0339 0.0370 132,500 -0.01(-15.91%)
Dec 01, 2021 0.0370 0.0440 0.0370 0.0440 3,008 +0.01(+13.99%)
Nov 30, 2021 0.0478 0.0478 0.0386 0.0386 7,043 -0.00(-11.26%)
Nov 29, 2021 0.0379 0.0435 0.0379 0.0435 5,925 +0.00(+5.33%)
Nov 24, 2021 0.0413 0.0413 0.0413 0 +0.00(+0.98%)
Nov 22, 2021 0.0409 0.0409 0.0409 0 -0.00(-5.98%)
Nov 19, 2021 0.0427 0.0435 0.0427 0.0435 9,715 +0.00(+12.69%)
Nov 18, 2021 0.0386 0.0428 0.0386 0.0386 2,000 -0.00(-2.53%)
Nov 17, 2021 0.0376 0.0404 0.0376 0.0396 3,250 -0.00(-2.22%)
Nov 16, 2021 0.0389 0.0418 0.0372 0.0405 10,967 +0.00(+1.00%)
Nov 15, 2021 0.0401 0.0401 0.0401 0.0401 1,000 +0.00(+6.08%)
Nov 12, 2021 0.0386 0.0410 0.0346 0.0378 68,000 -0.01(-12.50%)
Nov 11, 2021 0.0432 0.0432 0.0432 0.0432 1,000 -0.00(-1.82%)
Nov 09, 2021 0.0401 0.0453 0.0349 0.0440 44,372 +0.00(+9.73%)
Nov 08, 2021 0.0401 0.0401 0.0377 0.0401 9,500 +0.00(+11.39%)
Nov 05, 2021 0.0362 0.0380 0.0357 0.0360 17,500 -0.00(-10.22%)
Nov 04, 2021 0.0360 0.0401 0.0344 0.0401 6,000 +0.01(+17.94%)
Nov 03, 2021 0.0344 0.0380 0.0340 0.0340 11,800 -0.00(-12.82%)
Nov 01, 2021 0.0390 0.0390 0.0390 0 -0.00(-0.26%)
Oct 29, 2021 0.0319 0.0391 0.0319 0.0391 7,000 -0.00(-0.26%)
Oct 28, 2021 0.0320 0.0392 0.0320 0.0392 14,000 -0.00(-2.00%)
Oct 26, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 25, 2021 0.0420 0.0420 0.0400 0.0400 9,100 +0.01(+14.61%)
Oct 22, 2021 0.0327 0.0375 0.0320 0.0349 14,600 -0.00(-10.51%)
Oct 21, 2021 0.0357 0.0398 0.0357 0.0390 2,667 -0.00(-10.76%)
Oct 20, 2021 0.0437 0.0437 0.0365 0.0437 1,800 +0.00(+8.17%)
Oct 19, 2021 0.0480 0.0480 0.0404 0.0404 4,000 -0.00(-1.22%)
Oct 14, 2021 0.0409 0.0409 0.0409 0 +0.00(+12.36%)
Oct 13, 2021 0.0361 0.0387 0.0347 0.0364 115,805 -0.01(-27.20%)
Oct 12, 2021 0.0315 0.0500 0.0315 0.0500 6,500 +0.00(+7.76%)
Oct 11, 2021 0.0371 0.0464 0.0371 0.0464 20,000 +0.00(+0.87%)
Oct 07, 2021 0.0460 0.0460 0.0460 0 +0.01(+17.05%)
Oct 06, 2021 0.0393 0.0393 0.0393 0.0393 1,000 -0.01(-23.84%)
Oct 05, 2021 0.0422 0.0516 0.0400 0.0516 8,000 +0.01(+36.51%)
Oct 04, 2021 0.0386 0.0386 0.0358 0.0378 13,358 -0.00(-0.53%)
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.