Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinka Resources Ltd (TSV: TK )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 2024 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 (%)
Jan 31, 2019 0.3450 0.3500 0.3350 0.3400 80,050 -0.01(-2.86%)
Jan 30, 2019 0.3200 0.3500 0.3150 0.3500 262,835 +0.01(+4.48%)
Jan 29, 2019 0.3250 0.3350 0.3250 0.3350 76,948 +0.01(+3.08%)
Jan 28, 2019 0.3300 0.3300 0.3200 0.3250 51,400 -0.01(-2.99%)
Jan 25, 2019 0.3350 0.3350 0.3300 0.3350 15,500 -0.01(-2.90%)
Jan 24, 2019 0.3400 0.3450 0.3350 0.3450 30,725 +0.01(+4.55%)
Jan 23, 2019 0.3400 0.3400 0.3300 0.3300 53,867 -0.01(-1.49%)
Jan 22, 2019 0.3250 0.3350 0.3250 0.3350 13,500 +0.01(+1.52%)
Jan 21, 2019 0.3250 0.3300 0.3250 0.3300 12,692 -0.01(-1.49%)
Jan 18, 2019 0.3300 0.3350 0.3250 0.3350 17,000 -0.01(-2.90%)
Jan 17, 2019 0.3300 0.3450 0.3250 0.3450 46,590 +0.00(+0.00%)
Jan 16, 2019 0.3400 0.3450 0.3350 0.3450 24,938 -0.01(-1.43%)
Jan 15, 2019 0.3500 0.3500 0.3500 0.3500 6,150 -0.01(-1.41%)
Jan 14, 2019 0.3450 0.3550 0.3450 0.3550 131,500 +0.02(+7.58%)
Jan 11, 2019 0.3400 0.3500 0.3300 0.3300 171,650 -0.01(-2.94%)
Jan 10, 2019 0.3450 0.3500 0.3400 0.3400 43,500 +0.00(+0.00%)
Jan 09, 2019 0.3300 0.3450 0.3300 0.3400 207,600 +0.02(+4.62%)
Jan 08, 2019 0.3400 0.3400 0.3200 0.3250 356,502 -0.02(-4.41%)
Jan 07, 2019 0.3350 0.3400 0.3350 0.3400 44,600 +0.00(+0.00%)
Jan 04, 2019 0.3100 0.3400 0.3050 0.3400 281,152 +0.03(+9.68%)
Jan 03, 2019 0.3300 0.3300 0.3100 0.3100 252,590 -0.02(-4.62%)
Jan 02, 2019 0.3250 0.3300 0.3150 0.3250 68,780 -0.01(-1.52%)
Dec 31, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 28, 2018 0.3300 0.3300 0.3250 0.3300 119,315 +0.01(+1.54%)
Dec 27, 2018 0.3250 0.3300 0.3200 0.3250 137,200 +0.01(+1.56%)
Dec 24, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 21, 2018 0.3350 0.3350 0.3150 0.3200 61,000 -0.01(-3.03%)
Dec 20, 2018 0.3200 0.3350 0.3150 0.3300 82,000 +0.03(+8.20%)
Dec 19, 2018 0.3000 0.3400 0.3000 0.3050 534,305 +0.01(+1.67%)
Dec 18, 2018 0.3050 0.3050 0.2950 0.3000 44,100 +0.00(+0.00%)
Dec 17, 2018 0.3200 0.3200 0.2950 0.3000 193,800 -0.03(-7.69%)
Dec 14, 2018 0.3100 0.3250 0.3100 0.3250 6,430 +0.01(+1.56%)
Dec 13, 2018 0.3300 0.3300 0.3100 0.3200 96,500 -0.01(-3.03%)
Dec 12, 2018 0.3250 0.3300 0.3150 0.3300 94,025 +0.00(+0.00%)
Dec 11, 2018 0.3150 0.3300 0.3150 0.3300 18,775 +0.00(+0.00%)
Dec 10, 2018 0.3200 0.3300 0.3050 0.3300 82,962 +0.02(+4.76%)
Dec 07, 2018 0.3150 0.3200 0.3050 0.3150 161,322 -0.01(-1.56%)
Dec 06, 2018 0.3250 0.3300 0.3200 0.3200 61,330 -0.01(-1.54%)
Dec 05, 2018 0.3400 0.3400 0.3250 0.3250 21,000 -0.02(-4.41%)
Dec 04, 2018 0.3250 0.3400 0.3250 0.3400 81,300 +0.01(+1.49%)
Dec 03, 2018 0.3350 0.3400 0.3250 0.3350 143,270 +0.03(+8.06%)
Nov 30, 2018 0.3150 0.3150 0.3000 0.3100 74,750 -0.01(-1.59%)
Nov 29, 2018 0.3250 0.3300 0.2900 0.3150 430,941 -0.01(-3.08%)
Nov 28, 2018 0.3400 0.3400 0.3100 0.3250 440,178 -0.02(-4.41%)
Nov 27, 2018 0.3500 0.3500 0.3400 0.3400 202,025 -0.01(-4.23%)
Nov 26, 2018 0.3650 0.3650 0.3500 0.3550 371,225 -0.01(-1.39%)
Nov 23, 2018 0.3650 0.3650 0.3600 0.3600 35,600 +0.00(+0.00%)
Nov 22, 2018 0.3600 0.3600 0.3550 0.3600 7,700 +0.01(+2.86%)
Nov 21, 2018 0.3450 0.3600 0.3400 0.3500 385,357 -0.02(-4.11%)
Nov 20, 2018 0.3650 0.3650 0.3500 0.3650 133,545 +0.01(+1.39%)
Nov 19, 2018 0.3550 0.3650 0.3500 0.3600 692,495 +0.01(+2.86%)
Nov 16, 2018 0.3500 0.3550 0.3400 0.3500 446,943 +0.01(+2.94%)
Nov 15, 2018 0.3350 0.3400 0.3350 0.3400 46,802 +0.01(+3.03%)
Nov 14, 2018 0.3300 0.3350 0.3300 0.3300 194,302 -0.01(-1.49%)
Nov 13, 2018 0.3300 0.3400 0.3300 0.3350 134,560 +0.00(+0.00%)
Nov 12, 2018 0.3500 0.3550 0.3350 0.3350 534,785 +0.00(+0.00%)
Nov 09, 2018 0.3300 0.3400 0.3300 0.3350 106,558 +0.00(+0.00%)
Nov 08, 2018 0.3300 0.3400 0.3300 0.3350 259,000 +0.01(+1.52%)
Nov 07, 2018 0.3450 0.3500 0.3300 0.3300 146,778 -0.01(-4.35%)
Nov 06, 2018 0.3300 0.3450 0.3300 0.3450 140,188 +0.01(+4.55%)
Nov 05, 2018 0.3300 0.3400 0.3250 0.3300 115,486 +0.02(+4.76%)
Nov 02, 2018 0.3150 0.3300 0.3100 0.3150 365,000 -0.01(-1.56%)
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.