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 (%)
Feb 26, 2021 0.1150 0.1150 0.1050 0.1050 42,550 +0.00(+0.00%)
Feb 25, 2021 0.1050 0.1100 0.1050 0.1050 61,077 +0.01(+10.53%)
Feb 24, 2021 0.0950 0.1000 0.0950 0.0950 41,653 +0.00(+0.00%)
Feb 23, 2021 0.1200 0.1200 0.0850 0.0950 534,950 -0.02(-17.39%)
Feb 22, 2021 0.1350 0.1350 0.1150 0.1150 47,500 -0.01(-8.00%)
Feb 19, 2021 0.1200 0.1300 0.1150 0.1250 109,209 +0.01(+8.70%)
Feb 18, 2021 0.1200 0.1200 0.1100 0.1150 69,300 -0.01(-8.00%)
Feb 17, 2021 0.1400 0.1400 0.1200 0.1250 245,305 -0.01(-3.85%)
Feb 16, 2021 0.1400 0.1450 0.1300 0.1300 102,422 -0.01(-7.14%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2021 0.1800 0.1800 0.1350 0.1400 819,245 -0.02(-15.15%)
Feb 10, 2021 0.1450 0.1900 0.1400 0.1650 1,854,825 +0.02(+13.79%)
Feb 09, 2021 0.1400 0.1450 0.1100 0.1450 1,909,578 +0.03(+31.82%)
Feb 08, 2021 0.0950 0.1150 0.0900 0.1100 743,720 +0.01(+10.00%)
Feb 05, 2021 0.0800 0.1000 0.0800 0.1000 507,747 +0.02(+25.00%)
Feb 04, 2021 0.0800 0.0850 0.0750 0.0800 309,400 +0.01(+14.29%)
Feb 03, 2021 0.0750 0.0800 0.0700 0.0700 52,500 -0.00(-6.67%)
Feb 02, 2021 0.0750 0.0750 0.0700 0.0750 149,100 +0.00(+7.14%)
Feb 01, 2021 0.0700 0.0700 0.0650 0.0700 119,397 +0.01(+7.69%)
Jan 29, 2021 0.0700 0.0700 0.0650 0.0650 60,086 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0700 0.0600 0.0650 198,373 -0.01(-13.33%)
Jan 27, 2021 0.0950 0.0950 0.0750 0.0750 695,271 -0.01(-16.67%)
Jan 26, 2021 0.1100 0.1100 0.0900 0.0900 404,258 -0.01(-14.29%)
Jan 25, 2021 0.0750 0.1050 0.0700 0.1050 1,688,072 +0.02(+31.25%)
Jan 22, 2021 0.0850 0.0850 0.0750 0.0800 53,903 -0.01(-5.88%)
Jan 21, 2021 0.0800 0.0850 0.0800 0.0850 282,176 +0.01(+6.25%)
Jan 20, 2021 0.0750 0.0800 0.0650 0.0800 457,250 +0.01(+6.67%)
Jan 19, 2021 0.0700 0.0750 0.0700 0.0750 58,005 +0.00(+7.14%)
Jan 18, 2021 0.0750 0.0750 0.0700 0.0700 45,500 +0.00(+0.00%)
Jan 15, 2021 0.0700 0.0700 0.0650 0.0700 196,400 +0.00(+0.00%)
Jan 14, 2021 0.0700 0.0700 0.0650 0.0700 121,380 +0.01(+7.69%)
Jan 13, 2021 0.0750 0.0750 0.0650 0.0650 412,500 -0.01(-13.33%)
Jan 12, 2021 0.0900 0.0950 0.0700 0.0750 1,145,371 -0.01(-16.67%)
Jan 11, 2021 0.0700 0.1000 0.0700 0.0900 4,246,697 +0.02(+38.46%)
Jan 08, 2021 0.0600 0.0850 0.0600 0.0650 1,159,051 +0.01(+30.00%)
Jan 07, 2021 0.0450 0.0600 0.0450 0.0500 519,250 +0.01(+25.00%)
Jan 04, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2020 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Dec 29, 2020 0.0400 0.0400 0.0400 0.0400 90,390 +0.00(+14.29%)
Dec 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2020 0.0400 0.0400 0.0350 0.0350 74,899 -0.00(-12.50%)
Dec 22, 2020 0.0400 0.0400 0.0400 0.0400 199,000 +0.00(+0.00%)
Dec 21, 2020 0.0450 0.0450 0.0400 0.0400 277,333 +0.00(+0.00%)
Dec 18, 2020 0.0400 0.0400 0.0400 0.0400 103,150 +0.00(+0.00%)
Dec 17, 2020 0.0450 0.0450 0.0400 0.0400 8,899 +0.00(+0.00%)
Dec 16, 2020 0.0400 0.0400 0.0350 0.0400 240,113 +0.00(+0.00%)
Dec 15, 2020 0.0400 0.0400 0.0400 0.0400 18,081 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0400 0.0400 0.0400 61,796 -0.00(-11.11%)
Dec 11, 2020 0.0400 0.0450 0.0400 0.0450 231,000 +0.00(+12.50%)
Dec 10, 2020 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Dec 09, 2020 0.0450 0.0450 0.0400 0.0400 43,161 +0.00(+0.00%)
Dec 08, 2020 0.0400 0.0400 0.0400 0.0400 38,300 +0.00(+0.00%)
Dec 07, 2020 0.0450 0.0450 0.0400 0.0400 8,750 +0.00(+0.00%)
Dec 04, 2020 0.0450 0.0450 0.0400 0.0400 19,000 +0.00(+0.00%)
Dec 03, 2020 0.0400 0.0400 0.0400 0.0400 55,000 -0.00(-11.11%)
Dec 02, 2020 0.0450 0.0450 0.0400 0.0450 148,000 +0.00(+12.50%)
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.