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, 2016 0.2200 0.2300 0.2200 0.2300 197,874 +0.01(+4.55%)
May 30, 2016 0.2200 0.2300 0.2200 0.2200 33,450 +0.00(+0.00%)
May 27, 2016 0.2200 0.2250 0.2150 0.2200 93,500 -0.01(-2.22%)
May 26, 2016 0.2450 0.2500 0.2250 0.2250 67,725 -0.01(-2.17%)
May 25, 2016 0.2400 0.2550 0.2250 0.2300 131,976 +0.00(+0.00%)
May 24, 2016 0.2400 0.2400 0.2250 0.2300 143,735 -0.01(-4.17%)
May 20, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 19, 2016 0.2400 0.2550 0.2200 0.2300 124,050 +0.00(+0.00%)
May 18, 2016 0.2400 0.2400 0.2300 0.2300 36,583 -0.01(-6.12%)
May 17, 2016 0.2350 0.2550 0.2300 0.2450 120,681 +0.01(+2.08%)
May 16, 2016 0.2500 0.2500 0.2300 0.2400 148,700 -0.01(-4.00%)
May 13, 2016 0.2400 0.2550 0.2400 0.2500 60,475 +0.02(+8.70%)
May 12, 2016 0.2300 0.2400 0.2300 0.2300 60,003 +0.00(+0.00%)
May 11, 2016 0.2400 0.2500 0.2200 0.2300 89,300 -0.02(-8.00%)
May 10, 2016 0.2400 0.2500 0.2350 0.2500 55,467 +0.01(+4.17%)
May 09, 2016 0.2400 0.2500 0.2250 0.2400 136,567 +0.00(+0.00%)
May 06, 2016 0.2300 0.2450 0.2300 0.2400 219,424 +0.01(+4.35%)
May 05, 2016 0.2300 0.2350 0.2250 0.2300 127,500 +0.00(+0.00%)
May 04, 2016 0.2350 0.2450 0.2250 0.2300 348,223 -0.01(-4.17%)
May 03, 2016 0.2450 0.2550 0.2300 0.2400 216,010 -0.01(-2.04%)
May 02, 2016 0.2250 0.2500 0.2100 0.2450 474,801 +0.04(+16.67%)
Apr 29, 2016 0.2000 0.2100 0.2000 0.2100 237,245 +0.01(+7.69%)
Apr 28, 2016 0.2000 0.2100 0.1900 0.1950 787,534 +0.00(+0.00%)
Apr 27, 2016 0.1900 0.1950 0.1900 0.1950 101,800 +0.01(+2.63%)
Apr 26, 2016 0.1900 0.1950 0.1850 0.1900 231,376 +0.01(+2.70%)
Apr 25, 2016 0.1900 0.2100 0.1850 0.1850 412,708 +0.00(+0.00%)
Apr 22, 2016 0.1900 0.1950 0.1800 0.1850 463,609 -0.01(-2.63%)
Apr 21, 2016 0.2100 0.2100 0.1850 0.1900 200,200 +0.01(+2.70%)
Apr 20, 2016 0.2150 0.2200 0.1700 0.1850 678,760 -0.01(-5.13%)
Apr 19, 2016 0.1600 0.2200 0.1600 0.1950 2,151,680 +0.05(+39.29%)
Apr 18, 2016 0.1350 0.1450 0.1350 0.1400 75,150 +0.00(+0.00%)
Apr 15, 2016 0.1550 0.1550 0.1400 0.1400 24,500 -0.01(-9.68%)
Apr 14, 2016 0.1550 0.1650 0.1550 0.1550 119,502 +0.02(+19.23%)
Apr 13, 2016 0.1550 0.1550 0.1300 0.1300 81,500 -0.02(-13.33%)
Apr 12, 2016 0.1500 0.1600 0.1450 0.1500 105,200 +0.01(+7.14%)
Apr 11, 2016 0.1450 0.1500 0.1400 0.1400 9,000 -0.01(-9.68%)
Apr 08, 2016 0.1550 0.1600 0.1450 0.1550 44,125 +0.01(+3.33%)
Apr 07, 2016 0.1400 0.1500 0.1400 0.1500 7,000 +0.01(+7.14%)
Apr 06, 2016 0.1550 0.1550 0.1400 0.1400 16,500 -0.01(-9.68%)
Apr 05, 2016 0.1450 0.1550 0.1450 0.1550 61,511 +0.01(+6.90%)
Apr 04, 2016 0.1450 0.1450 0.1350 0.1450 25,730 +0.00(+0.00%)
Apr 01, 2016 0.1550 0.1550 0.1450 0.1450 21,500 +0.01(+11.54%)
Mar 31, 2016 0.1550 0.1550 0.1250 0.1300 151,503 -0.02(-13.33%)
Mar 30, 2016 0.1250 0.1500 0.1250 0.1500 46,231 +0.01(+7.14%)
Mar 29, 2016 0.1250 0.1400 0.1250 0.1400 125,883 +0.03(+27.27%)
Mar 28, 2016 0.1250 0.1250 0.1100 0.1100 226,200 -0.01(-12.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 23, 2016 0.1350 0.1600 0.1300 0.1300 133,138 -0.01(-7.14%)
Mar 22, 2016 0.1600 0.1600 0.1350 0.1400 121,375 -0.02(-12.50%)
Mar 21, 2016 0.1600 0.1600 0.1500 0.1600 117,906 +0.00(+0.00%)
Mar 18, 2016 0.1650 0.1650 0.1600 0.1600 7,000 -0.01(-3.03%)
Mar 17, 2016 0.1600 0.1650 0.1600 0.1650 49,600 +0.01(+6.45%)
Mar 16, 2016 0.1800 0.1800 0.1500 0.1550 59,402 -0.02(-8.82%)
Mar 15, 2016 0.2000 0.2000 0.1700 0.1700 16,775 +0.01(+3.03%)
Mar 14, 2016 0.1700 0.1850 0.1650 0.1650 24,706 -0.01(-5.71%)
Mar 11, 2016 0.1700 0.1750 0.1700 0.1750 21,003 +0.00(+2.94%)
Mar 10, 2016 0.1750 0.1750 0.1700 0.1700 2,000 -0.00(-2.86%)
Mar 09, 2016 0.1750 0.1750 0.1750 0.1750 2,324 -0.02(-10.26%)
Mar 08, 2016 0.1700 0.1950 0.1700 0.1950 24,924 -0.01(-4.88%)
Mar 07, 2016 0.1950 0.2100 0.1700 0.2050 68,736 +0.04(+28.12%)
Mar 04, 2016 0.1650 0.1700 0.1600 0.1600 122,725 -0.01(-3.03%)
Mar 03, 2016 0.1700 0.1750 0.1600 0.1650 54,323 +0.01(+6.45%)
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.