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, 2012 0.5500 0.5500 0.5100 0.5100 42,300 -0.05(-8.93%)
May 30, 2012 0.5100 0.5600 0.5000 0.5600 30,960 +0.06(+12.00%)
May 29, 2012 0.5500 0.5500 0.5000 0.5000 67,049 -0.03(-5.66%)
May 28, 2012 0.5400 0.5400 0.5300 0.5300 7,000 -0.01(-1.85%)
May 25, 2012 0.5400 0.5500 0.5000 0.5400 104,825 +0.00(+0.00%)
May 24, 2012 0.5600 0.5700 0.5400 0.5400 108,500 -0.01(-1.82%)
May 23, 2012 0.5500 0.5500 0.5000 0.5500 106,390 +0.00(+0.00%)
May 22, 2012 0.5200 0.5500 0.5000 0.5500 82,697 +0.04(+7.84%)
May 18, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 17, 2012 0.4600 0.5100 0.4600 0.5100 86,948 +0.03(+5.15%)
May 16, 2012 0.4600 0.4850 0.4600 0.4850 66,599 +0.03(+7.78%)
May 15, 2012 0.4650 0.4650 0.4450 0.4500 62,875 -0.02(-4.26%)
May 14, 2012 0.5000 0.5000 0.4650 0.4700 84,200 -0.03(-6.00%)
May 11, 2012 0.5300 0.5300 0.4900 0.5000 99,500 -0.04(-7.41%)
May 10, 2012 0.4500 0.5500 0.4400 0.5400 112,500 +0.09(+20.00%)
May 09, 2012 0.4750 0.4750 0.4400 0.4500 110,504 -0.03(-7.22%)
May 08, 2012 0.4800 0.4850 0.4400 0.4850 85,478 -0.01(-1.02%)
May 07, 2012 0.4800 0.4900 0.4750 0.4900 30,600 +0.01(+1.03%)
May 04, 2012 0.5000 0.5000 0.4850 0.4850 200,560 -0.01(-2.02%)
May 03, 2012 0.5000 0.5200 0.4850 0.4950 123,400 -0.01(-1.00%)
May 02, 2012 0.5000 0.5000 0.4850 0.5000 72,400 +0.00(+0.00%)
May 01, 2012 0.5000 0.5000 0.5000 0.5000 18,000 +0.00(+0.00%)
Apr 30, 2012 0.5000 0.5000 0.4900 0.5000 184,600 +0.01(+2.04%)
Apr 27, 2012 0.4750 0.5000 0.4750 0.4900 73,674 -0.01(-2.00%)
Apr 26, 2012 0.4500 0.5000 0.4500 0.5000 28,500 +0.04(+9.89%)
Apr 25, 2012 0.4550 0.4600 0.4550 0.4550 16,529 -0.04(-8.08%)
Apr 24, 2012 0.4450 0.4950 0.4450 0.4950 38,600 +0.03(+6.45%)
Apr 23, 2012 0.4650 0.4700 0.4500 0.4650 71,406 +0.00(+0.00%)
Apr 20, 2012 0.4500 0.4700 0.4500 0.4650 74,300 -0.00(-1.06%)
Apr 19, 2012 0.4750 0.4750 0.4550 0.4700 41,700 +0.00(+0.00%)
Apr 18, 2012 0.4700 0.4850 0.4700 0.4700 35,550 +0.00(+1.08%)
Apr 17, 2012 0.5000 0.5000 0.4550 0.4650 227,600 -0.03(-7.00%)
Apr 16, 2012 0.5000 0.5000 0.4900 0.5000 72,650 +0.00(+0.00%)
Apr 13, 2012 0.5200 0.5200 0.4850 0.5000 229,410 +0.00(+0.00%)
Apr 12, 2012 0.4700 0.5100 0.4700 0.5000 214,390 +0.03(+6.38%)
Apr 11, 2012 0.5000 0.5200 0.4700 0.4700 463,645 +0.00(+1.08%)
Apr 10, 2012 0.5000 0.5100 0.4600 0.4650 167,550 -0.03(-6.06%)
Apr 09, 2012 0.5200 0.5300 0.4900 0.4950 88,050 -0.02(-2.94%)
Apr 05, 2012 0.5400 0.5700 0.4900 0.5100 521,900 -0.02(-3.77%)
Apr 04, 2012 0.5700 0.5700 0.5300 0.5300 244,825 -0.02(-3.64%)
Apr 03, 2012 0.5900 0.5900 0.5400 0.5500 316,670 -0.03(-5.17%)
Apr 02, 2012 0.6000 0.6000 0.5800 0.5800 58,080 -0.02(-3.33%)
Mar 30, 2012 0.6000 0.6000 0.5800 0.6000 63,650 +0.00(+0.00%)
Mar 29, 2012 0.6000 0.6000 0.5600 0.6000 177,620 +0.00(+0.00%)
Mar 28, 2012 0.6200 0.6200 0.5900 0.6000 201,706 -0.01(-1.64%)
Mar 27, 2012 0.6600 0.6700 0.6100 0.6100 452,286 -0.04(-6.15%)
Mar 26, 2012 0.6700 0.6700 0.6200 0.6500 252,950 +0.02(+3.17%)
Mar 23, 2012 0.6100 0.6500 0.6100 0.6300 123,796 +0.04(+6.78%)
Mar 22, 2012 0.6400 0.6500 0.5800 0.5900 445,249 -0.04(-6.35%)
Mar 21, 2012 0.6500 0.6700 0.6300 0.6300 434,695 -0.01(-1.56%)
Mar 20, 2012 0.7200 0.7200 0.6300 0.6400 2,016,681 -0.11(-14.67%)
Mar 19, 2012 0.7400 0.7500 0.7200 0.7500 407,391 +0.01(+1.35%)
Mar 16, 2012 0.6700 0.7400 0.6700 0.7400 664,946 +0.09(+13.85%)
Mar 15, 2012 0.6700 0.6700 0.6200 0.6500 387,620 -0.01(-1.52%)
Mar 14, 2012 0.6200 0.6700 0.6200 0.6600 331,030 +0.06(+10.00%)
Mar 13, 2012 0.7200 0.7200 0.5900 0.6000 661,844 -0.10(-14.29%)
Mar 12, 2012 0.7000 0.7100 0.7000 0.7000 118,914 +0.00(+0.00%)
Mar 09, 2012 0.7200 0.7300 0.6900 0.7000 211,637 -0.01(-1.41%)
Mar 08, 2012 0.7100 0.7100 0.7000 0.7100 167,350 +0.00(+0.00%)
Mar 07, 2012 0.6900 0.7200 0.6900 0.7100 268,291 +0.04(+5.97%)
Mar 06, 2012 0.6900 0.6900 0.6600 0.6700 158,551 -0.03(-4.29%)
Mar 05, 2012 0.7500 0.7500 0.6800 0.7000 373,567 -0.05(-6.67%)
Mar 02, 2012 0.7200 0.7500 0.7000 0.7500 315,035 +0.04(+5.63%)
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.