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 (%)
Mar 10, 2022 0.0410 0 +0.01(+16.81%)
Mar 09, 2022 0.0347 0.0358 0.0347 0.0351 9,250 -0.01(-22.00%)
Mar 01, 2022 0.0450 0 +0.01(+16.88%)
Feb 28, 2022 0.0392 0.0408 0.0385 0.0385 2,440 +0.00(+3.49%)
Feb 25, 2022 0.0390 0.0392 0.0360 0.0372 29,000 -0.00(-7.92%)
Feb 23, 2022 0.0404 0 -0.00(-8.18%)
Feb 18, 2022 0.0440 0 +0.00(+8.11%)
Feb 15, 2022 0.0407 0 -0.00(-7.50%)
Feb 11, 2022 0.0440 0 -0.00(-2.22%)
Feb 10, 2022 0.0356 0.0450 0.0356 0.0450 3,500 -0.01(-11.76%)
Feb 08, 2022 0.0510 0 +0.01(+12.33%)
Feb 07, 2022 0.0454 0.0454 0.0454 0.0454 1,000 -0.00(-0.66%)
Feb 04, 2022 0.0390 0.0457 0.0386 0.0457 22,683 +0.00(+4.82%)
Feb 02, 2022 0.0436 0.0436 0.0436 0.0436 6,000 +0.00(+0.00%)
Feb 01, 2022 0.0436 0.0436 0.0436 0.0436 1,000 +0.01(+15.65%)
Jan 28, 2022 0.0401 0.0377 0 -0.00(-8.50%)
Jan 27, 2022 0.0328 0.0419 0.0314 0.0412 17,000 -0.01(-12.34%)
Jan 26, 2022 0.0408 0.0470 0.0350 0.0470 25,000 +0.00(+4.44%)
Jan 25, 2022 0.0426 0.0490 0.0357 0.0450 12,190 +0.01(+30.81%)
Jan 24, 2022 0.0344 0.0344 0.0344 0.0344 10,000 -0.01(-23.04%)
Jan 21, 2022 0.0447 0.0447 0.0447 0.0447 1,000 -0.00(-2.83%)
Jan 20, 2022 0.0358 0.0460 0.0349 0.0460 24,500 -0.01(-11.54%)
Jan 18, 2022 0.0520 0 +0.01(+16.59%)
Jan 14, 2022 0.0446 0 +0.00(+7.99%)
Jan 13, 2022 0.0444 0.0444 0.0388 0.0413 10,500 -0.00(-0.24%)
Jan 12, 2022 0.0414 0.0414 0.0414 0.0414 10,000 +0.00(+0.00%)
Jan 10, 2022 0.0414 0.0414 0.0414 0 +0.00(+1.72%)
Jan 07, 2022 0.0407 0.0407 0.0407 0.0407 3,000 -0.01(-20.20%)
Jan 06, 2022 0.0510 0.0510 0.0510 0.0510 1,000 +0.00(+4.08%)
Jan 05, 2022 0.0490 0.0490 0.0490 0.0490 1,000 +0.01(+13.69%)
Jan 04, 2022 0.0431 0.0431 0.0431 0.0431 1,000 +0.01(+13.42%)
Jan 03, 2022 0.0433 0.0433 0.0380 0.0380 15,000 +0.00(+10.47%)
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%)
Oct 01, 2021 0.0400 0.0414 0.0380 0.0380 7,035 -0.00(-4.28%)
Sep 30, 2021 0.0350 0.0415 0.0350 0.0397 4,600 -0.01(-15.17%)
Sep 29, 2021 0.0468 0.0468 0.0468 0.0468 1,000 +0.00(+0.00%)
Sep 28, 2021 0.0356 0.0468 0.0356 0.0468 8,002 +0.00(+3.08%)
Sep 23, 2021 0.0454 0.0454 0.0454 0 +0.00(+3.42%)
Sep 22, 2021 0.0352 0.0439 0.0352 0.0439 4,500 +0.00(+1.39%)
Sep 20, 2021 0.0433 0.0433 0.0433 0 -0.00(-9.79%)
Sep 16, 2021 0.0480 0.0480 0.0480 0 +0.00(+8.60%)
Sep 13, 2021 0.0442 0.0442 0.0442 0 -0.00(-4.95%)
Sep 10, 2021 0.0465 0.0465 0.0465 0.0465 79,186 -0.00(-3.13%)
Sep 09, 2021 0.0471 0.0480 0.0428 0.0480 113,000 -0.01(-14.29%)
Sep 07, 2021 0.0560 0.0560 0.0560 0 +0.00(+4.28%)
Sep 03, 2021 0.0500 0.0537 0.0500 0.0537 2,300 -0.00(-4.11%)
Sep 02, 2021 0.0535 0.0560 0.0535 0.0560 2,000 +0.01(+10.89%)
Sep 01, 2021 0.0476 0.0554 0.0476 0.0505 4,000 -0.00(-2.32%)
Aug 31, 2021 0.0476 0.0517 0.0476 0.0517 1,500 -0.00(-0.58%)
Aug 30, 2021 0.0517 0.0563 0.0493 0.0520 14,500 +0.00(+9.24%)
Aug 27, 2021 0.0471 0.0476 0.0471 0.0476 15,222 -0.01(-15.60%)
Aug 24, 2021 0.0564 0.0564 0.0564 0 -0.00(-0.88%)
Aug 20, 2021 0.0569 0.0569 0.0569 0 -0.00(-5.17%)
Aug 19, 2021 0.0545 0.0600 0.0545 0.0600 1,200 +0.00(+1.01%)
Aug 18, 2021 0.0594 0.0594 0.0594 0.0594 200 +0.01(+21.22%)
Aug 17, 2021 0.0550 0.0550 0.0490 0.0490 1,500 -0.01(-18.33%)
Aug 11, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2021 0.0600 0.0600 0.0600 0.0600 700 +0.00(+4.71%)
Aug 09, 2021 0.0500 0.0573 0.0500 0.0573 5,700 +0.00(+1.96%)
Aug 06, 2021 0.0587 0.0587 0.0562 0.0562 9,745 -0.01(-9.35%)
Aug 05, 2021 0.0640 0.0640 0.0565 0.0620 6,515 +0.00(+2.99%)
Aug 04, 2021 0.0602 0.0602 0.0550 0.0602 13,000 +0.01(+14.67%)
Aug 02, 2021 0.0525 0.0525 0.0525 0 -0.01(-9.48%)
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.