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, 2019 0.0276 0.0499 0.0136 0.0136 3,545 -0.04(-72.80%)
Apr 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 18, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Apr 17, 2019 0.0499 0.0499 0.0255 0.0400 5,200 -0.01(-20.00%)
Apr 16, 2019 0.0145 0.0600 0.0145 0.0500 55,518 +0.02(+90.11%)
Apr 15, 2019 0.0182 0.0263 0.0182 0.0263 5,100 -0.01(-20.30%)
Apr 09, 2019 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Apr 05, 2019 0.0300 0.0300 0.0300 0 +0.01(+33.33%)
Apr 02, 2019 0.0225 0.0225 0.0225 0 +0.01(+122.77%)
Mar 22, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Mar 21, 2019 0.0101 0.0101 0.0101 0.0101 15,000 -0.00(-4.72%)
Mar 19, 2019 0.0106 0.0106 0.0106 0 -0.01(-44.79%)
Mar 18, 2019 0.0133 0.0192 0.0133 0.0192 6,500 -0.00(-20.33%)
Mar 15, 2019 0.0241 0.0241 0.0241 0.0241 2,000 +0.00(+2.12%)
Mar 14, 2019 0.0236 0.0236 0.0236 0.0236 200 -0.00(-5.60%)
Mar 13, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 12, 2019 0.0160 0.0250 0.0160 0.0250 80,000 +0.01(+72.41%)
Mar 04, 2019 0.0145 0.0145 0.0145 0 -0.00(-9.37%)
Feb 27, 2019 0.0160 0.0160 0.0160 0 -0.00(-2.44%)
Feb 20, 2019 0.0164 0.0164 0.0164 0 +0.00(+3.80%)
Feb 19, 2019 0.0127 0.0158 0.0093 0.0158 32,200 +0.01(+75.56%)
Feb 15, 2019 0.0090 0.0090 0.0090 0.0090 1,000 -0.01(-48.57%)
Feb 06, 2019 0.0175 0.0175 0.0175 0 +0.00(+7.36%)
Jan 23, 2019 0.0163 0.0163 0.0163 0 +0.00(+12.41%)
Jan 22, 2019 0.0145 0.0145 0.0145 0.0145 1,534 +0.00(+45.00%)
Jan 16, 2019 0.0100 0.0100 0.0100 0 -0.01(-46.81%)
Jan 14, 2019 0.0188 0.0188 0.0188 0 +0.00(+29.66%)
Jan 11, 2019 0.0145 0.0145 0.0145 0.0145 1,000 +0.00(+45.00%)
Jan 09, 2019 0.0100 0.0100 0.0100 0 -0.01(-46.81%)
Jan 08, 2019 0.0100 0.0188 0.0100 0.0188 17,045 -0.00(-3.59%)
Jan 02, 2019 0.0195 0.0195 0.0195 0 +0.01(+68.10%)
Dec 27, 2018 0.0116 0.0116 0.0116 0 -0.01(-44.76%)
Dec 26, 2018 0.0210 0.0210 0.0210 0.0210 1,000 +0.00(+7.69%)
Dec 24, 2018 0.0195 0.0195 0.0195 0.0195 5,000 +0.00(+4.28%)
Dec 21, 2018 0.0187 0.0187 0.0187 0.0187 1,500 +0.00(+11.31%)
Dec 20, 2018 0.0168 0.0168 0.0168 0.0168 200 +0.01(+44.83%)
Dec 06, 2018 0.0116 0.0116 0.0116 0 -0.01(-44.76%)
Nov 30, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Nov 19, 2018 0.0200 0.0200 0.0200 0 +0.00(+2.56%)
Nov 14, 2018 0.0195 0.0195 0.0195 0 +0.00(+2.63%)
Nov 13, 2018 0.0176 0.0190 0.0176 0.0190 77,000 -0.00(-5.00%)
Nov 12, 2018 0.0200 0.0200 0.0200 0.0200 175 +0.00(+1.52%)
Nov 05, 2018 0.0197 0.0197 0.0197 0 +0.00(+3.68%)
Oct 26, 2018 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
Oct 25, 2018 0.0191 0.0199 0.0191 0.0199 20,000 +0.00(+24.38%)
Oct 23, 2018 0.0160 0.0160 0.0160 0 -0.01(-23.81%)
Oct 10, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.53%)
Oct 09, 2018 0.0199 0.0199 0.0199 0.0199 5,022 +0.00(+22.84%)
Oct 08, 2018 0.0162 0.0162 0.0162 0.0162 4,000 +0.00(+1.89%)
Oct 05, 2018 0.0100 0.0188 0.0100 0.0159 189,800 -0.00(-20.10%)
Sep 27, 2018 0.0199 0.0199 0.0199 0 -0.00(-18.44%)
Sep 19, 2018 0.0244 0.0244 0.0244 0 +0.00(+0.41%)
Sep 18, 2018 0.0243 0.0243 0.0243 0.0243 2,000 +0.00(+0.41%)
Sep 14, 2018 0.0242 0.0242 0.0242 0 -0.00(-3.20%)
Sep 13, 2018 0.0250 0.0250 0.0105 0.0250 14,556 +0.01(+117.39%)
Sep 12, 2018 0.0115 0.0115 0.0115 0.0115 48,800 -0.01(-52.28%)
Sep 11, 2018 0.0230 0.0241 0.0230 0.0241 20,000 -0.00(-3.60%)
Sep 07, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 06, 2018 0.0236 0.0239 0.0200 0.0200 64,000 -0.01(-37.89%)
Aug 28, 2018 0.0322 0.0322 0.0322 0 +0.00(+0.31%)
Aug 27, 2018 0.0256 0.0321 0.0256 0.0321 2,800 +0.00(+9.56%)
Aug 23, 2018 0.0293 0.0293 0.0293 0 -0.00(-5.48%)
Aug 22, 2018 0.0267 0.0396 0.0219 0.0310 18,125 +0.01(+24.50%)
Aug 20, 2018 0.0249 0.0249 0.0249 0 +0.00(+15.28%)
Aug 13, 2018 0.0216 0.0216 0.0216 0 -0.00(-10.37%)
Aug 10, 2018 0.0230 0.0241 0.0105 0.0241 51,100 -0.00(-10.07%)
Aug 08, 2018 0.0268 0.0268 0.0268 0 -0.00(-10.67%)
Aug 06, 2018 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jul 30, 2018 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Jul 23, 2018 0.0320 0.0320 0.0320 0 +0.00(+1.59%)
Jul 17, 2018 0.0315 0.0315 0.0315 0 +0.00(+12.50%)
Jul 16, 2018 0.0280 0.0280 0.0280 0.0280 400 +0.00(+0.72%)
Jul 13, 2018 0.0290 0.0290 0.0278 0.0278 15,000 -0.00(-12.30%)
Jul 10, 2018 0.0317 0.0317 0.0317 0 +0.00(+0.00%)
Jun 29, 2018 0.0317 0.0317 0.0317 0 -0.00(-9.94%)
Jun 28, 2018 0.0175 0.0352 0.0175 0.0352 8,000 +0.00(+12.10%)
Jun 26, 2018 0.0314 0.0314 0.0314 0 -0.00(-1.88%)
Jun 22, 2018 0.0320 0.0320 0.0320 0 +0.00(+14.70%)
Jun 21, 2018 0.0276 0.0279 0.0276 0.0279 4,000 +0.01(+55.00%)
Jun 20, 2018 0.0180 0.0180 0.0180 0.0180 4,000 -0.01(-28.00%)
Jun 18, 2018 0.0250 0.0250 0.0250 0 -0.00(-6.37%)
Jun 15, 2018 0.0267 0.0267 0.0267 0.0267 2,192 -0.00(-7.93%)
Jun 13, 2018 0.0290 0.0290 0.0290 0 +0.01(+23.40%)
Jun 12, 2018 0.0232 0.0235 0.0231 0.0235 30,000 -0.00(-16.67%)
Jun 11, 2018 0.0290 0.0290 0.0232 0.0282 62,000 +0.02(+168.57%)
Jun 08, 2018 0.0105 0.0105 0.0105 0.0105 3,000 -0.02(-67.39%)
Jun 06, 2018 0.0322 0.0322 0.0322 0 +0.01(+32.51%)
Jun 05, 2018 0.0256 0.0256 0.0243 0.0243 18,200 -0.01(-32.50%)
May 29, 2018 0.0360 0.0360 0.0360 0 +0.00(+6.19%)
May 21, 2018 0.0339 0.0339 0.0339 0 +0.00(+4.63%)
May 17, 2018 0.0324 0.0324 0.0324 0 +0.00(+2.86%)
May 15, 2018 0.0315 0.0315 0.0315 0 -0.00(-2.78%)
May 11, 2018 0.0324 0.0324 0.0324 0 +0.00(+0.00%)
May 10, 2018 0.0274 0.0324 0.0274 0.0324 14,000 +0.00(+4.01%)
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.