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 30, 2014 0.3800 0.3800 0.3500 0.3500 52,700 -0.03(-7.89%)
May 29, 2014 0.3900 0.3900 0.3800 0.3800 41,440 -0.01(-2.56%)
May 28, 2014 0.4050 0.4050 0.3900 0.3900 70,650 -0.02(-3.70%)
May 27, 2014 0.4300 0.4300 0.4050 0.4050 36,700 -0.02(-5.81%)
May 26, 2014 0.4300 0.4300 0.4300 0.4300 6,000 +0.00(+0.00%)
May 23, 2014 0.4250 0.4300 0.4250 0.4300 34,800 +0.01(+1.18%)
May 22, 2014 0.4150 0.4250 0.4150 0.4250 11,840 +0.02(+6.25%)
May 21, 2014 0.4000 0.4000 0.4000 0.4000 20,420 -0.01(-1.23%)
May 20, 2014 0.4000 0.4300 0.4000 0.4050 61,009 -0.01(-2.41%)
May 16, 2014 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
May 15, 2014 0.4300 0.4350 0.4100 0.4300 52,580 +0.02(+3.61%)
May 14, 2014 0.4600 0.4600 0.4150 0.4150 49,300 -0.03(-5.68%)
May 13, 2014 0.4500 0.4600 0.4400 0.4400 15,500 -0.01(-2.22%)
May 12, 2014 0.4550 0.4550 0.4500 0.4500 37,750 -0.01(-1.10%)
May 09, 2014 0.4650 0.4650 0.4500 0.4550 20,200 -0.01(-3.19%)
May 08, 2014 0.4800 0.4950 0.4600 0.4700 139,375 -0.01(-2.08%)
May 07, 2014 0.5000 0.5000 0.4800 0.4800 14,575 -0.02(-4.00%)
May 06, 2014 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
May 05, 2014 0.4800 0.5000 0.4800 0.5000 46,500 +0.00(+0.00%)
May 02, 2014 0.5000 0.5200 0.5000 0.5000 42,700 -0.03(-5.66%)
May 01, 2014 0.5000 0.5300 0.5000 0.5300 58,500 +0.07(+15.22%)
Apr 30, 2014 0.4600 0.4600 0.4550 0.4600 29,550 -0.03(-6.12%)
Apr 29, 2014 0.4750 0.4900 0.4700 0.4900 36,000 +0.02(+4.26%)
Apr 28, 2014 0.4800 0.5000 0.4700 0.4700 45,900 -0.03(-6.00%)
Apr 25, 2014 0.5400 0.5400 0.5000 0.5000 49,826 +0.00(+0.00%)
Apr 24, 2014 0.4800 0.5000 0.4800 0.5000 48,796 +0.06(+13.64%)
Apr 23, 2014 0.4300 0.4500 0.4300 0.4400 21,600 +0.00(+0.00%)
Apr 22, 2014 0.4350 0.4500 0.4350 0.4400 58,700 -0.01(-2.22%)
Apr 21, 2014 0.4600 0.4600 0.4000 0.4500 119,850 -0.03(-6.25%)
Apr 17, 2014 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Apr 16, 2014 0.4200 0.5000 0.4200 0.5000 140,420 +0.08(+19.05%)
Apr 15, 2014 0.4000 0.4350 0.3800 0.4200 128,350 +0.06(+16.67%)
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.