Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinkerine Studios Ltd (TSV: TTD )

0.0400 UNCHANGED
Last Price Updated: 2:48 PM EST, Mar 11, 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 (%)
May 31, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
May 30, 2017 0.0550 0.0550 0.0550 0.0550 63,200 +0.00(+0.00%)
May 29, 2017 0.0650 0.0650 0.0550 0.0550 50,700 -0.02(-21.43%)
May 26, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 25, 2017 0.0600 0.0700 0.0600 0.0700 75,000 +0.01(+16.67%)
May 23, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 19, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
May 18, 2017 0.0650 0.0650 0.0650 0.0650 10,500 -0.01(-7.14%)
May 17, 2017 0.0650 0.0700 0.0650 0.0700 41,500 +0.00(+0.00%)
May 12, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 11, 2017 0.0700 0.0750 0.0650 0.0750 65,580 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0750 0.0750 18,000 -0.01(-6.25%)
May 08, 2017 0.0800 0.0800 0.0800 1,575 +0.01(+6.67%)
May 05, 2017 0.0750 0.0750 0.0750 0.0750 21,700 +0.01(+15.38%)
May 04, 2017 0.0750 0.0750 0.0650 0.0650 25,770 +0.00(+0.00%)
May 03, 2017 0.0800 0.0800 0.0650 0.0650 352,163 -0.01(-13.33%)
May 02, 2017 0.0800 0.0900 0.0750 0.0750 201,551 -0.02(-21.05%)
May 01, 2017 0.0800 0.0950 0.0800 0.0950 37,647 +0.01(+11.76%)
Apr 28, 2017 0.0900 0.0950 0.0800 0.0850 85,665 +0.01(+6.25%)
Apr 27, 2017 0.0900 0.0900 0.0800 0.0800 16,000 -0.01(-11.11%)
Apr 25, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 24, 2017 0.0850 0.0900 0.0800 0.0800 34,500 -0.01(-5.88%)
Apr 21, 2017 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Apr 20, 2017 0.0850 0.0900 0.0800 0.0850 21,100 +0.00(+0.00%)
Apr 19, 2017 0.0800 0.0850 0.0800 0.0850 176,000 +0.01(+6.25%)
Apr 18, 2017 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Apr 17, 2017 0.0800 0.0850 0.0800 0.0800 111,700 -0.01(-5.88%)
Apr 13, 2017 0.0900 0.0900 0.0850 0.0850 69,500 -0.00(-5.56%)
Apr 12, 2017 0.0850 0.0950 0.0850 0.0900 110,717 +0.00(+5.88%)
Apr 11, 2017 0.0800 0.0850 0.0750 0.0850 126,000 +0.01(+13.33%)
Apr 10, 2017 0.0750 0.0800 0.0750 0.0750 156,600 -0.01(-6.25%)
Apr 07, 2017 0.0750 0.0800 0.0750 0.0800 5,000 +0.00(+0.00%)
Apr 06, 2017 0.0850 0.0900 0.0800 0.0800 32,000 -0.01(-5.88%)
Apr 05, 2017 0.0850 0.0950 0.0800 0.0850 231,277 +0.00(+0.00%)
Apr 04, 2017 0.0800 0.0850 0.0700 0.0850 375,700 +0.01(+21.43%)
Apr 03, 2017 0.0800 0.0800 0.0650 0.0700 56,000 -0.00(-6.67%)
Mar 31, 2017 0.0800 0.0800 0.0750 0.0750 16,200 +0.00(+0.00%)
Mar 30, 2017 0.0750 0.0850 0.0750 0.0750 179,000 +0.00(+0.00%)
Mar 29, 2017 0.0800 0.0850 0.0700 0.0750 162,000 -0.01(-6.25%)
Mar 28, 2017 0.0850 0.0850 0.0800 0.0800 65,500 -0.01(-5.88%)
Mar 27, 2017 0.0800 0.0850 0.0750 0.0850 44,500 +0.01(+13.33%)
Mar 24, 2017 0.0900 0.0900 0.0700 0.0750 358,550 -0.02(-21.05%)
Mar 23, 2017 0.1000 0.1000 0.0850 0.0950 358,620 +0.00(+0.00%)
Mar 22, 2017 0.0650 0.1000 0.0600 0.0950 3,084,879 -0.05(-34.48%)
Mar 21, 2017 0.1500 0.1550 0.1400 0.1450 82,950 -0.01(-3.33%)
Mar 20, 2017 0.1550 0.1600 0.1500 0.1500 69,500 +0.00(+0.00%)
Mar 17, 2017 0.1500 0.1500 0.1450 0.1500 11,300 +0.00(+0.00%)
Mar 16, 2017 0.1400 0.1500 0.1400 0.1500 26,500 +0.01(+7.14%)
Mar 15, 2017 0.1450 0.1550 0.1400 0.1400 123,374 -0.01(-6.67%)
Mar 14, 2017 0.1600 0.1600 0.1500 0.1500 55,225 -0.01(-6.25%)
Mar 13, 2017 0.1500 0.1600 0.1500 0.1600 63,500 +0.01(+6.67%)
Mar 10, 2017 0.1500 0.1500 0.1400 0.1500 19,000 +0.00(+0.00%)
Mar 09, 2017 0.1500 0.1500 0.1450 0.1500 54,000 +0.01(+3.45%)
Mar 08, 2017 0.1500 0.1550 0.1450 0.1450 139,100 -0.01(-6.45%)
Mar 07, 2017 0.1550 0.1550 0.1500 0.1550 64,500 +0.01(+10.71%)
Mar 06, 2017 0.1550 0.1600 0.1400 0.1400 123,055 +0.00(+0.00%)
Mar 03, 2017 0.1550 0.1550 0.1400 0.1400 20,150 -0.01(-9.68%)
Mar 02, 2017 0.1600 0.1600 0.1500 0.1550 55,500 +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.