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

Tinka Resources Ltd (TSV: TK )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 7, 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 (%)
May 31, 2010 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
May 28, 2010 0.1700 0.1900 0.1800 0.1800 244,000 -0.02(-10.00%)
May 27, 2010 0.1900 0.2000 0.1900 0.2000 77,250 +0.01(+5.26%)
May 26, 2010 0.1950 0.1950 0.1800 0.1900 36,000 +0.01(+2.70%)
May 25, 2010 0.1900 0.1900 0.1850 0.1850 21,000 -0.01(-2.63%)
May 21, 2010 0.1750 0.1950 0.1700 0.1900 254,300 +0.01(+5.56%)
May 20, 2010 0.2050 0.1800 0.1700 0.1800 719,100 -0.02(-12.20%)
May 19, 2010 0.2000 0.2200 0.2000 0.2050 177,600 +0.00(+2.50%)
May 18, 2010 0.2800 0.2800 0.1950 0.2000 744,200 -0.08(-28.57%)
May 17, 2010 0.2600 0.2800 0.2600 0.2800 27,000 +0.01(+3.70%)
May 14, 2010 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
May 13, 2010 0.3000 0.3000 0.2700 0.2700 25,500 +0.00(+0.00%)
May 12, 2010 0.2700 0.2700 0.2700 0.2700 444 -0.02(-6.90%)
May 11, 2010 0.2900 0.2900 0.2700 0.2900 33,000 +0.00(+0.00%)
May 10, 2010 0.2900 0.2900 0.2600 0.2900 19,700 +0.04(+16.00%)
May 07, 2010 0.3100 0.3100 0.2500 0.2500 63,500 -0.03(-12.28%)
May 06, 2010 0.3100 0.3100 0.2850 0.2850 35,300 -0.04(-12.31%)
May 05, 2010 0.3100 0.3250 0.3000 0.3250 120,000 +0.02(+4.84%)
May 04, 2010 0.3300 0.3300 0.3000 0.3100 163,000 -0.02(-6.06%)
May 03, 2010 0.3300 0.3600 0.3100 0.3300 576,700 +0.03(+10.00%)
Apr 30, 2010 0.2600 0.3000 0.2600 0.3000 130,000 +0.06(+25.00%)
Apr 29, 2010 0.2500 0.2500 0.2400 0.2400 10,000 +0.00(+0.00%)
Apr 28, 2010 0.2400 0.2400 0.2400 0.2400 10,300 -0.01(-4.00%)
Apr 27, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 26, 2010 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Apr 23, 2010 0.2500 0.2500 0.2500 0.2500 20,000 +0.01(+4.17%)
Apr 22, 2010 0.2450 0.2450 0.2400 0.2400 121,000 -0.01(-4.00%)
Apr 21, 2010 0.2500 0.2500 0.2500 0.2500 35,000 +0.00(+0.00%)
Apr 20, 2010 0.2550 0.2550 0.2400 0.2500 90,000 -0.01(-3.85%)
Apr 19, 2010 0.2750 0.2750 0.2600 0.2600 14,777 -0.02(-8.77%)
Apr 16, 2010 0.2600 0.2850 0.2600 0.2850 177,000 +0.00(+0.00%)
Apr 15, 2010 0.2850 0.2850 0.2600 0.2850 16,033 +0.02(+9.62%)
Apr 14, 2010 0.2400 0.2600 0.2400 0.2600 121,000 +0.00(+0.00%)
Apr 13, 2010 0.2500 0.2600 0.2100 0.2600 167,750 +0.02(+8.33%)
Apr 12, 2010 0.2400 0.2400 0.2400 0.2400 50,000 +0.01(+4.35%)
Apr 09, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 08, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 07, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 06, 2010 0.2300 0.2300 0.2300 0.2300 11,611 -0.01(-4.17%)
Apr 05, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 01, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 31, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 30, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 29, 2010 0.2450 0.2450 0.2400 0.2400 24,300 -0.01(-4.00%)
Mar 26, 2010 0.2600 0.2600 0.2500 0.2500 43,500 -0.03(-10.71%)
Mar 25, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 24, 2010 0.2600 0.3000 0.2600 0.2800 179,000 +0.02(+7.69%)
Mar 23, 2010 0.2900 0.2900 0.2600 0.2600 28,700 -0.03(-10.34%)
Mar 22, 2010 0.3100 0.3100 0.2900 0.2900 50,000 -0.01(-1.69%)
Mar 19, 2010 0.3100 0.3200 0.2900 0.2950 193,622 -0.04(-10.61%)
Mar 18, 2010 0.2700 0.3500 0.2700 0.3300 786,289 +0.08(+32.00%)
Mar 17, 2010 0.2500 0.2500 0.2500 0.2500 23,000 +0.02(+8.70%)
Mar 16, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 15, 2010 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Mar 12, 2010 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Mar 11, 2010 0.2300 0.2300 0.2200 0.2200 38,200 -0.02(-8.33%)
Mar 10, 2010 0.2400 0.2400 0.2400 0.2400 32,166 -0.02(-7.69%)
Mar 09, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 08, 2010 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Mar 05, 2010 0.2400 0.2700 0.2400 0.2700 44,500 +0.03(+12.50%)
Mar 04, 2010 0.2500 0.2500 0.2400 0.2400 50,600 -0.03(-11.11%)
Mar 03, 2010 0.2500 0.2750 0.2500 0.2700 201,950 +0.02(+8.00%)
Mar 02, 2010 0.2400 0.2500 0.2400 0.2500 50,500 +0.04(+16.28%)
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.