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

Tinka Resources Ltd (TSV: TK )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 17, 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, 2018 0.4400 0.4400 0.4300 0.4400 122,300 +0.01(+1.15%)
May 30, 2018 0.4500 0.4500 0.4200 0.4350 230,789 -0.01(-2.25%)
May 29, 2018 0.4450 0.4500 0.4350 0.4450 299,069 +0.00(+0.00%)
May 28, 2018 0.4400 0.4600 0.4300 0.4450 515,732 +0.04(+8.54%)
May 25, 2018 0.4200 0.4200 0.4000 0.4100 416,100 +0.00(+0.00%)
May 24, 2018 0.4200 0.4400 0.4050 0.4100 252,819 +0.00(+1.23%)
May 23, 2018 0.4150 0.4150 0.4000 0.4050 381,755 -0.01(-3.57%)
May 22, 2018 0.4300 0.4400 0.4150 0.4200 318,400 -0.01(-2.33%)
May 18, 2018 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
May 17, 2018 0.4350 0.4400 0.4300 0.4400 89,000 -0.01(-1.12%)
May 16, 2018 0.4500 0.4550 0.4350 0.4450 192,228 +0.00(+0.00%)
May 15, 2018 0.4550 0.4550 0.4450 0.4450 26,384 +0.01(+1.14%)
May 14, 2018 0.4400 0.4500 0.4400 0.4400 38,500 -0.01(-2.22%)
May 11, 2018 0.4600 0.4600 0.4350 0.4500 297,000 +0.00(+0.00%)
May 10, 2018 0.4550 0.4550 0.4500 0.4500 106,000 -0.01(-1.10%)
May 09, 2018 0.4550 0.4600 0.4450 0.4550 251,500 +0.00(+0.00%)
May 08, 2018 0.4600 0.4650 0.4450 0.4550 236,300 -0.01(-1.09%)
May 07, 2018 0.4550 0.4650 0.4550 0.4600 85,900 +0.00(+0.00%)
May 04, 2018 0.4700 0.4700 0.4600 0.4600 27,000 -0.01(-2.13%)
May 03, 2018 0.4700 0.4900 0.4500 0.4700 399,351 +0.00(+0.00%)
May 02, 2018 0.4600 0.4700 0.4600 0.4700 61,500 +0.00(+1.08%)
May 01, 2018 0.4700 0.4700 0.4600 0.4650 49,400 -0.00(-1.06%)
Apr 30, 2018 0.4700 0.4700 0.4650 0.4700 84,929 +0.00(+0.00%)
Apr 27, 2018 0.4900 0.4900 0.4600 0.4700 279,664 +0.00(+0.00%)
Apr 26, 2018 0.4950 0.4950 0.4700 0.4700 66,000 -0.03(-5.05%)
Apr 25, 2018 0.4850 0.5000 0.4850 0.4950 225,956 +0.02(+3.13%)
Apr 24, 2018 0.5200 0.5200 0.4800 0.4800 144,329 -0.02(-4.00%)
Apr 23, 2018 0.5000 0.5000 0.4800 0.5000 123,220 +0.00(+0.00%)
Apr 20, 2018 0.5200 0.5400 0.5000 0.5000 45,506 -0.02(-3.85%)
Apr 19, 2018 0.5300 0.5300 0.5200 0.5200 103,057 -0.01(-1.89%)
Apr 18, 2018 0.5100 0.5400 0.5100 0.5300 181,510 +0.02(+3.92%)
Apr 17, 2018 0.5000 0.5200 0.5000 0.5100 304,500 +0.01(+2.00%)
Apr 16, 2018 0.5200 0.5200 0.4850 0.5000 111,203 -0.01(-1.96%)
Apr 13, 2018 0.5200 0.5500 0.5100 0.5100 176,290 +0.02(+4.08%)
Apr 12, 2018 0.4950 0.5400 0.4900 0.4900 332,336 -0.01(-2.00%)
Apr 11, 2018 0.4800 0.5000 0.4800 0.5000 629,774 +0.03(+5.26%)
Apr 10, 2018 0.4750 0.4800 0.4700 0.4750 96,300 +0.01(+1.06%)
Apr 09, 2018 0.4600 0.4800 0.4600 0.4700 135,598 +0.01(+2.17%)
Apr 06, 2018 0.4550 0.4650 0.4550 0.4600 105,418 +0.00(+0.00%)
Apr 05, 2018 0.4650 0.4650 0.4600 0.4600 127,200 -0.01(-1.08%)
Apr 04, 2018 0.4600 0.4900 0.4600 0.4650 215,797 +0.00(+0.00%)
Apr 03, 2018 0.4800 0.4800 0.4650 0.4650 146,880 +0.02(+3.33%)
Apr 02, 2018 0.4550 0.4550 0.4500 0.4500 328,062 -0.01(-1.10%)
Mar 29, 2018 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Mar 28, 2018 0.4550 0.4600 0.4450 0.4600 170,328 +0.01(+1.10%)
Mar 27, 2018 0.4650 0.4700 0.4550 0.4550 93,641 -0.01(-3.19%)
Mar 26, 2018 0.4800 0.4800 0.4550 0.4700 395,605 -0.01(-2.08%)
Mar 23, 2018 0.4850 0.4850 0.4800 0.4800 110,000 -0.01(-1.03%)
Mar 22, 2018 0.4900 0.4900 0.4850 0.4850 146,843 +0.00(+0.00%)
Mar 21, 2018 0.4900 0.4900 0.4800 0.4850 122,000 +0.01(+1.04%)
Mar 20, 2018 0.4850 0.4900 0.4800 0.4800 267,618 -0.01(-1.03%)
Mar 19, 2018 0.4800 0.4900 0.4800 0.4850 310,535 +0.00(+0.00%)
Mar 16, 2018 0.4900 0.4900 0.4850 0.4850 324,876 -0.01(-2.02%)
Mar 15, 2018 0.4900 0.4950 0.4850 0.4950 194,660 +0.01(+1.02%)
Mar 14, 2018 0.4900 0.5000 0.4850 0.4900 535,700 +0.01(+1.03%)
Mar 13, 2018 0.4850 0.5100 0.4800 0.4850 792,993 -0.01(-1.02%)
Mar 12, 2018 0.5200 0.5300 0.4850 0.4900 252,280 -0.02(-3.92%)
Mar 09, 2018 0.5200 0.5300 0.5000 0.5100 293,500 -0.01(-1.92%)
Mar 08, 2018 0.5500 0.5500 0.5200 0.5200 171,057 -0.02(-3.70%)
Mar 07, 2018 0.5600 0.5600 0.5400 0.5400 44,350 -0.03(-5.26%)
Mar 06, 2018 0.5500 0.5700 0.5500 0.5700 202,039 +0.04(+7.55%)
Mar 05, 2018 0.5300 0.5400 0.5100 0.5300 382,415 +0.03(+6.00%)
Mar 02, 2018 0.5600 0.5800 0.4700 0.5000 1,170,331 -0.05(-9.09%)
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.