Breaking News Bar

Business News and Information

Tinkerine Studios Ltd (OP: TKSTF )

0.0610 USD +0.0105 (+20.79%)
Official Closing Price Updated: 10:31 AM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 0.0579 0.0610 0.0579 0.0610 700 +0.01(+20.79%)
Sep 21, 2020 0.0505 0.0505 0.0505 0 -0.00(-4.90%)
Sep 18, 2020 0.0531 0.0531 0.0531 43 +0.00(+0.00%)
Sep 17, 2020 0.0531 0.0531 0.0531 0.0531 600 -0.01(-10.00%)
Sep 16, 2020 0.0515 0.0590 0.0515 0.0590 3,000 +0.00(+7.66%)
Sep 15, 2020 0.0403 0.0548 0.0403 0.0548 6,250 -0.00(-0.36%)
Sep 14, 2020 0.0493 0.0550 0.0493 0.0550 500 +0.01(+17.02%)
Sep 11, 2020 0.0500 0.0500 0.0470 0.0470 10,500 -0.01(-13.60%)
Sep 09, 2020 0.0544 0.0544 0.0544 0 +0.01(+10.57%)
Sep 08, 2020 0.0583 0.0583 0.0492 0.0492 5,470 -0.01(-20.90%)
Sep 03, 2020 0.0622 0.0622 0.0622 0 +0.00(+8.17%)
Sep 02, 2020 0.0475 0.0620 0.0475 0.0575 6,750 +0.00(+7.28%)
Sep 01, 2020 0.0612 0.0612 0.0500 0.0536 12,499 -0.01(-19.76%)
Aug 31, 2020 0.0613 0.0671 0.0613 0.0668 2,400 -0.00(-4.57%)
Aug 28, 2020 0.0562 0.0707 0.0562 0.0700 11,100 -0.00(-3.18%)
Aug 27, 2020 0.0630 0.0723 0.0630 0.0723 2,800 -0.01(-11.61%)
Aug 26, 2020 0.0682 0.0830 0.0662 0.0818 16,824 -0.06(-41.65%)
Aug 25, 2020 0.1403 0.1458 0.1400 0.1402 24,384 +0.00(+3.09%)
Aug 24, 2020 0.1215 0.1400 0.1175 0.1360 10,350 +0.01(+9.85%)
Aug 21, 2020 0.1300 0.1380 0.1238 0.1238 21,300 -0.01(-7.96%)
Aug 20, 2020 0.1380 0.1380 0.1345 0.1345 1,000 +0.00(+0.00%)
Aug 19, 2020 0.1345 0.1345 0.1345 0.1345 500 +0.00(+0.30%)
Aug 18, 2020 0.1617 0.1692 0.1310 0.1341 7,137 -0.02(-14.75%)
Aug 17, 2020 0.1350 0.1670 0.1300 0.1573 97,333 +0.03(+21.00%)
Aug 14, 2020 0.1129 0.1300 0.1129 0.1300 20,100 +0.00(+3.17%)
Aug 13, 2020 0.1185 0.1260 0.1185 0.1260 6,100 +0.00(+1.61%)
Aug 12, 2020 0.1169 0.1240 0.1054 0.1240 81,454 +0.02(+17.54%)
Aug 11, 2020 0.1090 0.1180 0.1055 0.1055 3,692 -0.01(-9.05%)
Aug 10, 2020 0.1114 0.1240 0.1114 0.1160 21,800 +0.01(+5.45%)
Aug 07, 2020 0.1100 0.1200 0.1100 0.1100 39,300 -0.00(-2.65%)
Aug 06, 2020 0.1039 0.1130 0.1039 0.1130 2,000 -0.00(-0.88%)
Aug 05, 2020 0.1210 0.1210 0.0942 0.1140 3,521 +0.00(+0.88%)
Aug 04, 2020 0.0990 0.1130 0.0990 0.1130 15,100 +0.01(+14.14%)
Aug 03, 2020 0.1020 0.1020 0.0990 0.0990 10,250 +0.00(+0.00%)
Jul 31, 2020 0.0822 0.0990 0.0822 0.0990 7,500 +0.02(+23.75%)
Jul 30, 2020 0.0800 0.0800 0.0800 0.0800 5,500 -0.01(-5.88%)
Jul 29, 2020 0.0825 0.0900 0.0810 0.0850 3,950 -0.00(-1.16%)
Jul 27, 2020 0.0860 0.0860 0.0860 0 -0.01(-5.81%)
Jul 24, 2020 0.0913 0.0913 0.0913 0.0913 1,000 +0.01(+8.69%)
Jul 23, 2020 0.0770 0.0840 0.0770 0.0840 4,505 -0.02(-17.24%)
Jul 22, 2020 0.0987 0.1015 0.0968 0.1015 4,500 +0.00(+3.68%)
Jul 21, 2020 0.1150 0.1150 0.0910 0.0979 19,100 +0.00(+1.87%)
Jul 20, 2020 0.1200 0.1200 0.0961 0.0961 46,400 -0.01(-9.77%)
Jul 17, 2020 0.0811 0.1106 0.0811 0.1065 18,000 +0.04(+51.71%)
Jul 15, 2020 0.0702 0.0702 0.0702 0 -0.01(-14.91%)
Jul 14, 2020 0.0752 0.0893 0.0752 0.0825 33,929 +0.01(+15.38%)
Jul 13, 2020 0.0664 0.0772 0.0639 0.0715 4,046 +0.01(+10.68%)
Jul 09, 2020 0.0646 0.0646 0.0646 0 -0.01(-7.71%)
Jul 08, 2020 0.0699 0.0700 0.0540 0.0700 1,050 +0.00(+5.58%)
Jul 07, 2020 0.0710 0.0710 0.0663 0.0663 3,400 +0.00(+5.57%)
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.
 
bottom clear