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

Tinka Resources Ltd (TSV: TK )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, May 27, 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, 2017 0.6300 0.6500 0.6200 0.6200 61,319 -0.01(-1.59%)
May 30, 2017 0.6500 0.6700 0.6300 0.6300 112,889 -0.02(-3.08%)
May 29, 2017 0.6600 0.6800 0.6500 0.6500 102,100 -0.01(-1.52%)
May 26, 2017 0.6500 0.6600 0.6200 0.6600 166,850 +0.01(+1.54%)
May 25, 2017 0.6600 0.6600 0.6000 0.6500 228,199 +0.02(+2.36%)
May 24, 2017 0.6600 0.6600 0.6100 0.6350 196,959 -0.05(-6.62%)
May 23, 2017 0.6700 0.7000 0.6700 0.6800 125,435 +0.01(+1.49%)
May 19, 2017 0.6400 0.6700 0.6300 0.6700 196,637 +0.03(+4.69%)
May 18, 2017 0.6400 0.6700 0.6200 0.6400 194,441 -0.01(-1.54%)
May 17, 2017 0.6900 0.6900 0.6400 0.6500 237,715 -0.03(-4.41%)
May 16, 2017 0.6600 0.7300 0.6500 0.6800 579,102 +0.03(+4.62%)
May 15, 2017 0.6300 0.6500 0.5800 0.6500 626,947 +0.02(+3.17%)
May 12, 2017 0.6100 0.6400 0.6100 0.6300 339,835 +0.02(+3.28%)
May 11, 2017 0.6200 0.6300 0.5900 0.6100 262,477 +0.01(+1.67%)
May 10, 2017 0.6100 0.6100 0.5500 0.6000 763,362 +0.02(+3.45%)
May 09, 2017 0.5900 0.6100 0.5800 0.5800 255,700 -0.01(-1.69%)
May 08, 2017 0.5800 0.6200 0.5700 0.5900 360,879 -0.04(-6.35%)
May 05, 2017 0.6100 0.6300 0.5700 0.6300 347,632 +0.05(+8.62%)
May 04, 2017 0.6500 0.6500 0.4900 0.5800 1,900,487 -0.06(-9.38%)
May 03, 2017 0.7700 0.7800 0.6200 0.6400 1,042,500 -0.11(-14.67%)
May 02, 2017 0.6800 0.7700 0.6800 0.7500 302,520 +0.05(+7.14%)
May 01, 2017 0.6700 0.7000 0.6400 0.7000 205,567 +0.03(+4.48%)
Apr 28, 2017 0.6600 0.6700 0.6400 0.6700 5,010,300 +0.00(+0.00%)
Apr 27, 2017 0.6600 0.6700 0.6400 0.6700 214,000 +0.00(+0.00%)
Apr 26, 2017 0.6500 0.6800 0.6300 0.6700 140,450 +0.06(+9.84%)
Apr 25, 2017 0.6500 0.6600 0.6100 0.6100 146,681 -0.05(-7.58%)
Apr 24, 2017 0.6200 0.6600 0.6100 0.6600 258,468 +0.01(+1.54%)
Apr 21, 2017 0.6500 0.6600 0.6400 0.6500 170,980 +0.00(+0.00%)
Apr 20, 2017 0.6500 0.6800 0.6400 0.6500 270,911 +0.01(+1.56%)
Apr 19, 2017 0.6500 0.6600 0.6400 0.6400 210,060 -0.01(-1.54%)
Apr 18, 2017 0.6700 0.6700 0.6200 0.6500 372,691 -0.04(-5.80%)
Apr 17, 2017 0.7100 0.7100 0.6700 0.6900 209,093 -0.01(-1.43%)
Apr 13, 2017 0.7300 0.7300 0.7000 0.7000 267,095 -0.04(-5.41%)
Apr 12, 2017 0.7500 0.7500 0.7400 0.7400 193,619 -0.02(-2.63%)
Apr 11, 2017 0.7300 0.7600 0.7100 0.7600 260,932 +0.02(+2.70%)
Apr 10, 2017 0.7500 0.7700 0.7000 0.7400 955,321 +0.00(+0.00%)
Apr 07, 2017 0.7500 0.7800 0.7300 0.7400 407,020 +0.01(+1.37%)
Apr 06, 2017 0.7300 0.7400 0.7200 0.7300 392,130 -0.01(-1.35%)
Apr 05, 2017 0.7200 0.7700 0.7100 0.7400 1,418,993 -0.01(-1.33%)
Apr 04, 2017 0.6800 0.7500 0.6600 0.7500 1,182,868 +0.06(+8.70%)
Apr 03, 2017 0.6900 0.7300 0.6400 0.6900 2,449,120 +0.13(+23.21%)
Mar 30, 2017 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Mar 29, 2017 0.5900 0.5900 0.5700 0.5700 140,330 -0.02(-3.39%)
Mar 28, 2017 0.5500 0.6000 0.5500 0.5900 134,395 +0.04(+7.27%)
Mar 27, 2017 0.5600 0.5600 0.5400 0.5500 362,945 +0.02(+3.77%)
Mar 24, 2017 0.5200 0.5400 0.5100 0.5300 273,796 +0.03(+6.00%)
Mar 23, 2017 0.5000 0.5400 0.4900 0.5000 611,805 -0.02(-3.85%)
Mar 22, 2017 0.5500 0.5500 0.5000 0.5200 734,177 -0.05(-8.77%)
Mar 21, 2017 0.5900 0.6000 0.5400 0.5700 654,106 -0.03(-5.00%)
Mar 20, 2017 0.6500 0.6500 0.6000 0.6000 633,211 -0.02(-3.23%)
Mar 17, 2017 0.5400 0.6300 0.5300 0.6200 1,155,752 +0.08(+14.81%)
Mar 16, 2017 0.5400 0.5500 0.5300 0.5400 270,900 +0.01(+1.89%)
Mar 15, 2017 0.5400 0.5400 0.5200 0.5300 221,600 -0.01(-1.85%)
Mar 14, 2017 0.5600 0.5800 0.5400 0.5400 379,474 -0.03(-5.26%)
Mar 13, 2017 0.5500 0.6000 0.5300 0.5700 1,465,460 +0.05(+9.62%)
Mar 10, 2017 0.4500 0.5200 0.4500 0.5200 1,160,396 +0.07(+14.29%)
Mar 09, 2017 0.4350 0.4600 0.4150 0.4550 805,952 +0.03(+7.06%)
Mar 08, 2017 0.4600 0.4600 0.4150 0.4250 1,320,814 -0.04(-9.57%)
Mar 07, 2017 0.4350 0.5000 0.4350 0.4700 2,143,034 +0.04(+10.59%)
Mar 06, 2017 0.3500 0.4300 0.3500 0.4250 3,935,867 +0.09(+28.79%)
Mar 03, 2017 0.3300 0.3400 0.3300 0.3300 261,715 +0.01(+1.54%)
Mar 02, 2017 0.3500 0.3500 0.3200 0.3250 289,855 -0.02(-4.41%)
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.