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, 2019 0.3000 0.3100 0.3000 0.3100 149,450 +0.03(+8.77%)
May 30, 2019 0.2900 0.2950 0.2850 0.2850 18,600 -0.01(-1.72%)
May 29, 2019 0.2950 0.3150 0.2900 0.2900 65,815 -0.01(-3.33%)
May 28, 2019 0.3000 0.3100 0.2950 0.3000 116,653 +0.01(+1.69%)
May 27, 2019 0.3150 0.3150 0.2950 0.2950 13,219 -0.01(-1.67%)
May 24, 2019 0.2900 0.3000 0.2900 0.3000 111,875 +0.01(+1.69%)
May 23, 2019 0.3050 0.3050 0.2900 0.2950 206,844 -0.01(-1.67%)
May 22, 2019 0.3050 0.3050 0.3000 0.3000 43,770 -0.01(-3.23%)
May 21, 2019 0.3200 0.3200 0.3050 0.3100 236,878 -0.01(-1.59%)
May 17, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
May 16, 2019 0.3150 0.3150 0.3150 0.3150 78,500 +0.01(+1.61%)
May 15, 2019 0.3200 0.3200 0.3100 0.3100 49,499 -0.01(-3.13%)
May 14, 2019 0.3150 0.3250 0.3150 0.3200 43,944 -0.01(-3.03%)
May 13, 2019 0.3200 0.3300 0.3200 0.3300 8,059 +0.00(+0.00%)
May 10, 2019 0.3300 0.3300 0.3250 0.3300 134,000 +0.02(+6.45%)
May 09, 2019 0.3150 0.3150 0.3100 0.3100 55,086 -0.01(-1.59%)
May 08, 2019 0.3300 0.3300 0.3150 0.3150 48,002 -0.01(-3.08%)
May 07, 2019 0.3300 0.3300 0.3200 0.3250 130,400 -0.02(-4.41%)
May 06, 2019 0.3350 0.3400 0.3300 0.3400 62,100 +0.01(+3.03%)
May 03, 2019 0.3350 0.3350 0.3300 0.3300 57,277 -0.01(-2.94%)
May 02, 2019 0.3250 0.3400 0.3200 0.3400 98,400 +0.02(+6.25%)
May 01, 2019 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-1.54%)
Apr 30, 2019 0.3200 0.3250 0.3200 0.3250 14,000 +0.01(+1.56%)
Apr 29, 2019 0.3200 0.3300 0.3200 0.3200 28,000 +0.01(+1.59%)
Apr 26, 2019 0.3200 0.3200 0.3150 0.3150 10,000 -0.01(-1.56%)
Apr 25, 2019 0.3200 0.3300 0.3200 0.3200 22,005 -0.01(-1.54%)
Apr 24, 2019 0.3300 0.3350 0.3200 0.3250 30,373 +0.01(+1.56%)
Apr 23, 2019 0.3250 0.3350 0.3200 0.3200 18,202 +0.00(+0.00%)
Apr 22, 2019 0.3250 0.3250 0.3150 0.3200 37,202 -0.01(-3.03%)
Apr 18, 2019 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Apr 17, 2019 0.3400 0.3400 0.3350 0.3350 16,500 +0.01(+1.52%)
Apr 16, 2019 0.3400 0.3450 0.3300 0.3300 244,125 -0.01(-4.35%)
Apr 15, 2019 0.3400 0.3450 0.3350 0.3450 69,173 +0.00(+1.47%)
Apr 12, 2019 0.3500 0.3500 0.3400 0.3400 64,000 +0.00(+0.00%)
Apr 11, 2019 0.3450 0.3450 0.3400 0.3400 38,448 -0.00(-1.45%)
Apr 10, 2019 0.3550 0.3550 0.3450 0.3450 30,600 -0.01(-2.82%)
Apr 09, 2019 0.3500 0.3550 0.3400 0.3550 66,900 +0.01(+2.90%)
Apr 08, 2019 0.3450 0.3550 0.3450 0.3450 52,050 +0.00(+0.00%)
Apr 05, 2019 0.3500 0.3500 0.3450 0.3450 86,145 -0.01(-1.43%)
Apr 04, 2019 0.3650 0.3650 0.3450 0.3500 63,825 -0.02(-4.11%)
Apr 03, 2019 0.3700 0.3700 0.3650 0.3650 180,389 +0.01(+2.82%)
Apr 02, 2019 0.3700 0.3700 0.3500 0.3550 120,171 -0.02(-4.05%)
Apr 01, 2019 0.3450 0.3700 0.3450 0.3700 574,266 +0.03(+7.25%)
Mar 29, 2019 0.3450 0.3500 0.3450 0.3450 114,250 +0.00(+0.00%)
Mar 28, 2019 0.3500 0.3500 0.3400 0.3450 22,000 +0.00(+0.00%)
Mar 27, 2019 0.3500 0.3500 0.3450 0.3450 44,387 -0.01(-2.82%)
Mar 26, 2019 0.3400 0.3550 0.3400 0.3550 51,700 +0.01(+1.43%)
Mar 25, 2019 0.3450 0.3550 0.3400 0.3500 59,485 +0.00(+0.00%)
Mar 22, 2019 0.3600 0.3600 0.3400 0.3500 60,300 -0.01(-2.78%)
Mar 21, 2019 0.3600 0.3600 0.3500 0.3600 44,400 +0.01(+1.41%)
Mar 20, 2019 0.3550 0.3600 0.3500 0.3550 52,029 +0.00(+0.00%)
Mar 19, 2019 0.3500 0.3600 0.3400 0.3550 198,055 +0.01(+4.41%)
Mar 18, 2019 0.3500 0.3500 0.3400 0.3400 102,966 -0.01(-4.23%)
Mar 15, 2019 0.3500 0.3600 0.3500 0.3550 74,500 +0.01(+1.43%)
Mar 14, 2019 0.3500 0.3550 0.3500 0.3500 41,000 -0.01(-2.78%)
Mar 13, 2019 0.3550 0.3600 0.3400 0.3600 63,500 +0.00(+0.00%)
Mar 12, 2019 0.3500 0.4000 0.3450 0.3600 329,026 +0.02(+4.35%)
Mar 11, 2019 0.3300 0.3450 0.3300 0.3450 303,530 +0.02(+7.81%)
Mar 08, 2019 0.3150 0.3300 0.3150 0.3200 62,600 +0.01(+1.59%)
Mar 07, 2019 0.3150 0.3250 0.3150 0.3150 53,000 -0.01(-1.56%)
Mar 06, 2019 0.3200 0.3250 0.3100 0.3200 38,800 +0.01(+3.23%)
Mar 05, 2019 0.3150 0.3200 0.3100 0.3100 80,500 -0.01(-1.59%)
Mar 04, 2019 0.3100 0.3250 0.3100 0.3150 18,500 +0.01(+1.61%)
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.