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 (%)
Apr 30, 2021 0.0700 0.0700 0.0650 0.0650 21,600 -0.01(-13.33%)
Apr 29, 2021 0.0700 0.0750 0.0700 0.0750 41,905 +0.00(+7.14%)
Apr 28, 2021 0.0700 0.0700 0.0700 0.0700 46,999 +0.00(+0.00%)
Apr 27, 2021 0.0650 0.0700 0.0650 0.0700 42,604 +0.01(+7.69%)
Apr 26, 2021 0.0650 0.0650 0.0650 0.0650 35,913 +0.00(+0.00%)
Apr 23, 2021 0.0650 0.0650 0.0650 0.0650 17,941 -0.01(-7.14%)
Apr 22, 2021 0.0700 0.0700 0.0700 0.0700 20,999 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Apr 20, 2021 0.0750 0.0750 0.0650 0.0700 206,928 -0.01(-12.50%)
Apr 19, 2021 0.0800 0.0800 0.0750 0.0800 31,429 +0.00(+0.00%)
Apr 16, 2021 0.0800 0.0800 0.0800 0.0800 85,800 -0.01(-5.88%)
Apr 15, 2021 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Apr 14, 2021 0.0800 0.0850 0.0800 0.0850 8,700 +0.00(+0.00%)
Apr 13, 2021 0.0850 0.0850 0.0800 0.0850 59,601 +0.00(+0.00%)
Apr 12, 2021 0.0850 0.0850 0.0800 0.0850 36,566 +0.00(+0.00%)
Apr 09, 2021 0.0950 0.0950 0.0850 0.0850 50,800 -0.00(-5.56%)
Apr 08, 2021 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Apr 07, 2021 0.0850 0.0950 0.0850 0.0900 41,999 +0.00(+5.88%)
Apr 06, 2021 0.0800 0.0850 0.0800 0.0850 28,000 +0.01(+6.25%)
Apr 05, 2021 0.0800 0.0850 0.0800 0.0800 149,259 -0.01(-5.88%)
Apr 01, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 31, 2021 0.0800 0.0900 0.0800 0.0900 51,390 +0.00(+5.88%)
Mar 30, 2021 0.1000 0.1000 0.0800 0.0850 105,000 -0.01(-10.53%)
Mar 29, 2021 0.0900 0.0950 0.0900 0.0950 23,310 -0.01(-5.00%)
Mar 26, 2021 0.0900 0.1000 0.0900 0.1000 18,265 +0.01(+5.26%)
Mar 25, 2021 0.1000 0.1050 0.0950 0.0950 137,707 -0.01(-5.00%)
Mar 24, 2021 0.1000 0.1050 0.1000 0.1000 62,750 +0.01(+5.26%)
Mar 23, 2021 0.1000 0.1050 0.0950 0.0950 33,000 -0.01(-5.00%)
Mar 22, 2021 0.0950 0.1000 0.0950 0.1000 66,995 +0.00(+0.00%)
Mar 19, 2021 0.1000 0.1050 0.1000 0.1000 24,000 +0.00(+0.00%)
Mar 18, 2021 0.1100 0.1100 0.1000 0.1000 60,245 -0.00(-4.76%)
Mar 17, 2021 0.1100 0.1150 0.1050 0.1050 26,619 -0.01(-4.55%)
Mar 16, 2021 0.1200 0.1200 0.1100 0.1100 20,700 -0.01(-4.35%)
Mar 15, 2021 0.1150 0.1150 0.1050 0.1150 137,451 -0.00(-4.17%)
Mar 12, 2021 0.1200 0.1250 0.1100 0.1200 73,700 +0.00(+0.00%)
Mar 11, 2021 0.1150 0.1250 0.1100 0.1200 101,020 +0.01(+9.09%)
Mar 10, 2021 0.1200 0.1200 0.1050 0.1100 89,370 -0.02(-15.38%)
Mar 09, 2021 0.1350 0.1350 0.1200 0.1300 104,700 +0.01(+8.33%)
Mar 08, 2021 0.1200 0.1250 0.1100 0.1200 160,545 +0.01(+9.09%)
Mar 05, 2021 0.1100 0.1100 0.1050 0.1100 98,090 -0.01(-4.35%)
Mar 04, 2021 0.1500 0.1500 0.1050 0.1150 239,893 -0.02(-14.81%)
Mar 03, 2021 0.1450 0.1500 0.1200 0.1350 389,470 -0.01(-3.57%)
Mar 02, 2021 0.1300 0.1650 0.1250 0.1400 763,076 +0.02(+16.67%)
Mar 01, 2021 0.1150 0.1350 0.1100 0.1200 303,306 +0.01(+14.29%)
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%)
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.