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 (%)
Apr 30, 2018 0.0323 0.0323 0.0323 0 +0.00(+0.94%)
Apr 25, 2018 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Apr 23, 2018 0.0340 0.0340 0.0340 0 -0.00(-5.56%)
Apr 05, 2018 0.0360 0.0360 0.0360 0 -0.00(-2.07%)
Mar 26, 2018 0.0368 0.0368 0.0368 0 -0.00(-6.70%)
Mar 19, 2018 0.0394 0.0394 0.0394 0 -0.00(-1.50%)
Mar 15, 2018 0.0400 0.0400 0.0400 50 +0.00(+0.25%)
Mar 14, 2018 0.0300 0.0399 0.0300 0.0399 12,500 -0.00(-2.68%)
Mar 12, 2018 0.0410 0.0410 0.0410 0 -0.00(-3.07%)
Feb 27, 2018 0.0423 0.0423 0.0423 0 -0.00(-5.79%)
Feb 26, 2018 0.0440 0.0450 0.0291 0.0449 14,944 -0.00(-0.22%)
Feb 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+11.11%)
Feb 09, 2018 0.0405 0.0405 0.0405 0 -0.00(-3.57%)
Feb 06, 2018 0.0420 0.0420 0.0420 0 +0.01(+13.51%)
Feb 05, 2018 0.0411 0.0411 0.0269 0.0370 61,300 -0.00(-9.76%)
Feb 01, 2018 0.0410 0.0410 0.0410 0 +0.00(+9.33%)
Jan 31, 2018 0.0378 0.0420 0.0269 0.0375 31,334 -0.00(-9.20%)
Jan 17, 2018 0.0413 0.0413 0.0413 0 +0.00(+0.00%)
Jan 16, 2018 0.0413 0.0413 0.0300 0.0413 4,000 +0.01(+37.67%)
Jan 12, 2018 0.0300 0.0300 0.0300 0 -0.01(-27.01%)
Jan 10, 2018 0.0411 0.0411 0.0411 0 +0.01(+52.22%)
Jan 09, 2018 0.0460 0.0460 0.0270 0.0270 502,000 -0.01(-35.56%)
Jan 08, 2018 0.0297 0.0419 0.0297 0.0419 6,800 -0.00(-6.68%)
Jan 04, 2018 0.0449 0.0449 0.0449 0 -0.00(-0.22%)
Jan 03, 2018 0.0450 0.0450 0.0450 0.0450 2,012 +0.00(+0.33%)
Jan 02, 2018 0.0430 0.0449 0.0430 0.0449 4,000 +0.00(+9.39%)
Dec 29, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Dec 28, 2017 0.0300 0.0410 0.0300 0.0410 22,000 +0.00(+0.00%)
Dec 26, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Dec 22, 2017 0.0264 0.0410 0.0264 0.0410 1,300 +0.00(+1.49%)
Dec 21, 2017 0.0404 0.0404 0.0404 0.0404 2,000 +0.00(+0.75%)
Dec 20, 2017 0.0401 0.0401 0.0270 0.0401 6,000 +0.01(+54.23%)
Dec 19, 2017 0.0438 0.0438 0.0260 0.0260 2,300 -0.01(-35.16%)
Dec 15, 2017 0.0401 0.0401 0.0401 0 +0.00(+10.77%)
Dec 13, 2017 0.0362 0.0362 0.0362 0 +0.01(+20.67%)
Dec 12, 2017 0.0460 0.0460 0.0300 0.0300 351,000 -0.00(-11.50%)
Dec 11, 2017 0.0377 0.0460 0.0339 0.0339 8,000 -0.01(-22.78%)
Dec 08, 2017 0.0419 0.0439 0.0419 0.0439 4,000 +0.01(+46.33%)
Dec 07, 2017 0.0300 0.0300 0.0300 0.0300 600 -0.02(-34.78%)
Dec 06, 2017 0.0460 0.0460 0.0460 0.0460 2,000 +0.01(+15.00%)
Nov 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2017 0.0300 0.0400 0.0300 0.0400 3,020 +0.00(+0.00%)
Nov 28, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+33.33%)
Nov 27, 2017 0.0360 0.0360 0.0300 0.0300 55,200 -0.01(-25.00%)
Nov 21, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2017 0.0300 0.0400 0.0300 0.0400 10,000 +0.00(+0.00%)
Oct 26, 2017 0.0400 0.0400 0.0400 0 -0.00(-1.48%)
Oct 23, 2017 0.0406 0.0406 0.0406 0 +0.01(+19.41%)
Oct 19, 2017 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 18, 2017 0.0340 0.0340 0.0340 0.0340 12,500 +0.00(+13.33%)
Oct 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+1.35%)
Oct 12, 2017 0.0296 0.0296 0.0296 0.0296 800 -0.01(-27.80%)
Oct 10, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Oct 02, 2017 0.0410 0.0410 0.0410 0 -0.00(-1.20%)
Sep 26, 2017 0.0415 0.0415 0.0415 0 -0.00(-9.78%)
Sep 19, 2017 0.0460 0.0460 0.0460 0 +0.00(+4.55%)
Sep 15, 2017 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Sep 13, 2017 0.0430 0.0430 0.0430 0 -0.00(-6.93%)
Sep 12, 2017 0.0319 0.0462 0.0319 0.0462 2,160 -0.00(-7.78%)
Sep 08, 2017 0.0501 0.0501 0.0501 0 -0.00(-3.65%)
Sep 01, 2017 0.0520 0.0520 0.0520 14,000 +0.01(+40.54%)
Aug 31, 2017 0.0370 0.0370 0.0370 0.0370 750 -0.02(-29.39%)
Aug 11, 2017 0.0524 0.0524 0.0524 0 +0.00(+8.49%)
Aug 10, 2017 0.0381 0.0483 0.0381 0.0483 12,000 -0.00(-7.82%)
Aug 08, 2017 0.0524 0.0524 0.0524 0 -0.00(-1.13%)
Aug 07, 2017 0.0400 0.0530 0.0380 0.0530 254,000 +0.01(+26.19%)
Aug 03, 2017 0.0420 0.0420 0.0420 0 -0.01(-14.29%)
Jul 27, 2017 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Jul 26, 2017 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+8.89%)
Jul 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+5.39%)
Jul 21, 2017 0.0427 0.0427 0.0427 0.0427 9,000 -0.01(-17.88%)
Jul 17, 2017 0.0520 0.0520 0.0520 0 +0.00(+3.38%)
Jul 14, 2017 0.0368 0.0503 0.0368 0.0503 1,100 -0.00(-3.27%)
Jul 13, 2017 0.0431 0.0520 0.0431 0.0520 3,800 +0.01(+27.45%)
Jul 12, 2017 0.0408 0.0408 0.0408 0.0408 36,500 -0.01(-21.54%)
Jul 11, 2017 0.0520 0.0520 0.0520 0.0520 1,000 +0.01(+26.83%)
Jul 03, 2017 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jun 30, 2017 0.0410 0.0410 0.0410 0 -0.01(-16.33%)
Jun 29, 2017 0.0550 0.0550 0.0410 0.0490 40,600 -0.01(-13.58%)
Jun 28, 2017 0.0434 0.0567 0.0434 0.0567 4,700 +0.00(+6.98%)
Jun 26, 2017 0.0530 0.0530 0.0530 0 -0.01(-10.17%)
Jun 21, 2017 0.0590 0.0590 0.0590 0 +0.02(+62.09%)
Jun 20, 2017 0.0413 0.0415 0.0364 0.0364 11,000 -0.02(-37.35%)
Jun 19, 2017 0.0525 0.0581 0.0522 0.0581 51,075 +0.00(+0.17%)
Jun 16, 2017 0.0580 0.0580 0.0580 0.0580 1,000 +0.00(+0.52%)
Jun 15, 2017 0.0553 0.0577 0.0553 0.0577 11,000 -0.00(-3.67%)
Jun 14, 2017 0.0600 0.0600 0.0599 0.0599 2,120 +0.01(+21.01%)
Jun 07, 2017 0.0495 0.0495 0.0495 0 +0.00(+0.00%)
Jun 05, 2017 0.0495 0.0495 0.0495 0 +0.00(+0.20%)
Jun 02, 2017 0.0494 0.0494 0.0494 0.0494 500 +0.00(+9.78%)
Jun 01, 2017 0.0450 0.0495 0.0450 0.0450 62,000 +0.00(+0.00%)
May 31, 2017 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
May 30, 2017 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
May 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 22, 2017 0.0450 0.0550 0.0450 0.0550 13,694 -0.00(-1.35%)
May 19, 2017 0.0558 0.0558 0.0558 0.0558 2,000 +0.00(+0.63%)
May 18, 2017 0.0554 0.0554 0.0554 0.0554 1,000 -0.00(-7.67%)
May 15, 2017 0.0600 0.0600 0.0600 0 +0.00(+6.95%)
May 12, 2017 0.0443 0.0561 0.0443 0.0561 7,000 -0.01(-9.52%)
May 11, 2017 0.0459 0.0620 0.0459 0.0620 32,666 +0.00(+0.98%)
May 08, 2017 0.0614 0.0614 0.0614 0 +0.00(+0.66%)
May 05, 2017 0.0600 0.0610 0.0577 0.0610 8,000 +0.01(+26.29%)
May 04, 2017 0.0597 0.0597 0.0483 0.0483 12,000 -0.00(-0.41%)
May 03, 2017 0.0525 0.0540 0.0485 0.0485 64,000 -0.02(-31.59%)
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.