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 (%)
Aug 30, 2019 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Aug 29, 2019 0.1800 0.2000 0.1800 0.1950 647,699 +0.02(+8.33%)
Aug 28, 2019 0.1800 0.1800 0.1700 0.1800 55,550 -0.01(-2.70%)
Aug 27, 2019 0.1850 0.1850 0.1700 0.1850 52,500 +0.00(+0.00%)
Aug 26, 2019 0.1900 0.2000 0.1800 0.1850 211,100 -0.01(-2.63%)
Aug 23, 2019 0.1950 0.1950 0.1900 0.1900 5,220 -0.01(-5.00%)
Aug 22, 2019 0.1850 0.2000 0.1850 0.2000 327,396 +0.02(+8.11%)
Aug 21, 2019 0.1800 0.1900 0.1800 0.1850 137,820 +0.01(+5.71%)
Aug 20, 2019 0.1750 0.1750 0.1750 0.1750 61,852 -0.01(-2.78%)
Aug 19, 2019 0.1800 0.1900 0.1800 0.1800 200,714 +0.01(+5.88%)
Aug 16, 2019 0.1600 0.1750 0.1600 0.1700 168,900 +0.01(+3.03%)
Aug 15, 2019 0.1600 0.2000 0.1500 0.1650 279,642 +0.01(+6.45%)
Aug 14, 2019 0.1600 0.1600 0.1550 0.1550 159,990 -0.01(-3.13%)
Aug 13, 2019 0.1600 0.1650 0.1600 0.1600 214,200 +0.00(+0.00%)
Aug 12, 2019 0.1650 0.1650 0.1600 0.1600 58,348 +0.00(+0.00%)
Aug 09, 2019 0.1550 0.1750 0.1550 0.1600 386,698 +0.01(+6.67%)
Aug 08, 2019 0.1500 0.1500 0.1500 0.1500 72,680 +0.00(+0.00%)
Aug 07, 2019 0.1600 0.1600 0.1450 0.1500 742,931 -0.02(-9.09%)
Aug 06, 2019 0.1750 0.1750 0.1600 0.1650 259,231 -0.01(-8.33%)
Aug 02, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 01, 2019 0.1700 0.1800 0.1650 0.1800 182,500 +0.01(+5.88%)
Jul 31, 2019 0.1700 0.1750 0.1650 0.1700 412,364 +0.00(+0.00%)
Jul 30, 2019 0.1750 0.1800 0.1600 0.1700 887,930 -0.01(-5.56%)
Jul 29, 2019 0.1950 0.1950 0.1700 0.1800 516,900 -0.01(-2.70%)
Jul 26, 2019 0.1950 0.1950 0.1850 0.1850 96,650 -0.01(-2.63%)
Jul 25, 2019 0.2000 0.2000 0.1900 0.1900 210,984 -0.01(-2.56%)
Jul 24, 2019 0.2000 0.2000 0.1800 0.1950 229,978 -0.01(-2.50%)
Jul 23, 2019 0.2200 0.2200 0.1900 0.2000 251,059 -0.01(-6.98%)
Jul 22, 2019 0.2200 0.2200 0.2100 0.2150 135,459 -0.01(-2.27%)
Jul 19, 2019 0.2200 0.2200 0.2150 0.2200 184,698 +0.00(+0.00%)
Jul 18, 2019 0.2300 0.2300 0.2200 0.2200 180,500 -0.01(-6.38%)
Jul 17, 2019 0.2250 0.2350 0.2250 0.2350 94,173 +0.00(+0.00%)
Jul 16, 2019 0.2200 0.2350 0.2200 0.2350 83,650 +0.01(+6.82%)
Jul 15, 2019 0.2200 0.2200 0.2150 0.2200 65,535 +0.00(+0.00%)
Jul 12, 2019 0.2250 0.2300 0.2150 0.2200 292,680 -0.01(-6.38%)
Jul 11, 2019 0.2400 0.2400 0.2300 0.2350 409,233 -0.01(-2.08%)
Jul 10, 2019 0.2400 0.2450 0.2350 0.2400 588,534 +0.00(+0.00%)
Jul 09, 2019 0.2400 0.2400 0.2400 0.2400 156,550 -0.01(-2.04%)
Jul 08, 2019 0.2400 0.2450 0.2350 0.2450 97,709 +0.01(+2.08%)
Jul 05, 2019 0.2400 0.2400 0.2250 0.2400 471,068 -0.01(-4.00%)
Jul 04, 2019 0.2400 0.2500 0.2400 0.2500 335,477 +0.02(+6.38%)
Jul 03, 2019 0.2300 0.2400 0.2150 0.2350 1,753,282 -0.04(-14.55%)
Jul 02, 2019 0.2650 0.2750 0.2150 0.2750 1,098,501 -0.04(-14.06%)
Jun 28, 2019 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Jun 27, 2019 0.2900 0.2900 0.2800 0.2800 202,530 -0.01(-3.45%)
Jun 26, 2019 0.2800 0.2900 0.2750 0.2900 114,400 +0.01(+3.57%)
Jun 25, 2019 0.2800 0.2800 0.2750 0.2800 60,500 +0.00(+0.00%)
Jun 24, 2019 0.2650 0.2800 0.2650 0.2800 74,800 +0.02(+5.66%)
Jun 21, 2019 0.2800 0.2800 0.2650 0.2650 130,504 -0.01(-3.64%)
Jun 20, 2019 0.2600 0.2800 0.2600 0.2750 108,810 +0.02(+5.77%)
Jun 19, 2019 0.2550 0.2650 0.2500 0.2600 104,100 +0.00(+0.00%)
Jun 18, 2019 0.2900 0.2900 0.2550 0.2600 527,110 -0.02(-7.14%)
Jun 17, 2019 0.3050 0.3050 0.2800 0.2800 53,000 -0.02(-6.67%)
Jun 14, 2019 0.2900 0.3000 0.2900 0.3000 5,000 +0.01(+1.69%)
Jun 13, 2019 0.2950 0.3000 0.2950 0.2950 39,070 -0.01(-1.67%)
Jun 12, 2019 0.3050 0.3100 0.3000 0.3000 7,000 +0.00(+0.00%)
Jun 11, 2019 0.3050 0.3050 0.3000 0.3000 89,520 -0.01(-1.64%)
Jun 10, 2019 0.3000 0.3050 0.3000 0.3050 22,500 +0.01(+1.67%)
Jun 07, 2019 0.2950 0.3050 0.2950 0.3000 61,500 +0.00(+0.00%)
Jun 06, 2019 0.3000 0.3050 0.3000 0.3000 20,500 -0.01(-1.64%)
Jun 05, 2019 0.3100 0.3200 0.3000 0.3050 183,100 -0.01(-1.61%)
Jun 04, 2019 0.3000 0.3100 0.3000 0.3100 30,743 +0.01(+1.64%)
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.