Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinkerine Studios Ltd (OP: TKSTF )

N/A UNCHANGED
Last Price Updated: 2:18 PM EST, Mar 10, 2022 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 (%)
Dec 31, 2020 0.0370 0.0370 0.0370 6,000 +0.00(+5.11%)
Dec 30, 2020 0.0371 0.0395 0.0352 0.0352 6,000 +0.00(+0.57%)
Dec 29, 2020 0.0325 0.0350 0.0325 0.0350 12,000 +0.01(+16.67%)
Dec 28, 2020 0.0400 0.0400 0.0300 0.0300 24,000 -0.01(-25.00%)
Dec 24, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+9.29%)
Dec 23, 2020 0.0300 0.0400 0.0289 0.0366 56,950 -0.00(-1.08%)
Dec 22, 2020 0.0386 0.0386 0.0340 0.0370 78,471 +0.00(+11.78%)
Dec 21, 2020 0.0331 0.0370 0.0331 0.0331 30,000 -0.00(-8.06%)
Dec 18, 2020 0.0400 0.0400 0.0300 0.0360 54,100 -0.00(-10.00%)
Dec 17, 2020 0.0390 0.0400 0.0315 0.0400 19,500 +0.00(+8.11%)
Dec 16, 2020 0.0290 0.0370 0.0290 0.0370 9,800 +0.01(+28.03%)
Dec 15, 2020 0.0250 0.0404 0.0250 0.0289 2,100 -0.01(-28.29%)
Dec 14, 2020 0.0393 0.0403 0.0350 0.0403 2,500 +0.01(+15.14%)
Dec 11, 2020 0.0400 0.0400 0.0350 0.0350 56,000 -0.01(-14.63%)
Dec 10, 2020 0.0373 0.0410 0.0373 0.0410 62,695 +0.00(+5.40%)
Dec 09, 2020 0.0360 0.0389 0.0351 0.0389 17,000 +0.00(+0.00%)
Dec 08, 2020 0.0389 0.0389 0.0389 0.0389 26,000 -0.00(-2.75%)
Dec 07, 2020 0.0351 0.0400 0.0351 0.0400 3,000 -0.00(-2.44%)
Dec 04, 2020 0.0410 0.0410 0.0410 0.0410 1,000 +0.01(+15.82%)
Dec 03, 2020 0.0260 0.0380 0.0260 0.0354 23,895 +0.00(+2.61%)
Dec 02, 2020 0.0310 0.0345 0.0280 0.0345 3,200 -0.01(-13.32%)
Dec 01, 2020 0.0342 0.0398 0.0342 0.0398 13,650 -0.00(-9.55%)
Nov 30, 2020 0.0386 0.0463 0.0386 0.0440 14,292 +0.00(+0.23%)
Nov 25, 2020 0.0439 0.0439 0.0439 0 -0.00(-0.68%)
Nov 24, 2020 0.0535 0.0535 0.0442 0.0442 2,300 +0.01(+13.04%)
Nov 23, 2020 0.0391 0.0391 0.0391 0.0391 9,797 -0.00(-6.90%)
Nov 20, 2020 0.0391 0.0420 0.0342 0.0420 2,100 -0.00(-0.24%)
Nov 19, 2020 0.0421 0.0421 0.0421 0.0421 4,000 +0.00(+2.93%)
Nov 18, 2020 0.0344 0.0480 0.0344 0.0409 2,501 +0.00(+0.74%)
Nov 17, 2020 0.0327 0.0406 0.0327 0.0406 2,000 -0.00(-7.73%)
Nov 16, 2020 0.0382 0.0440 0.0382 0.0440 31,000 -0.00(-4.35%)
Nov 13, 2020 0.0438 0.0460 0.0438 0.0460 2,000 +0.00(+0.88%)
Nov 12, 2020 0.0440 0.0456 0.0440 0.0456 1,300 +0.00(+3.64%)
Nov 11, 2020 0.0405 0.0440 0.0405 0.0440 2,000 -0.00(-2.22%)
Nov 10, 2020 0.0392 0.0450 0.0392 0.0450 1,200 +0.01(+15.38%)
Nov 09, 2020 0.0390 0.0423 0.0390 0.0390 3,200 -0.01(-18.75%)
Nov 06, 2020 0.0462 0.0480 0.0462 0.0480 2,000 +0.00(+2.13%)
Nov 05, 2020 0.0471 0.0471 0.0421 0.0470 20,169 -0.00(-1.05%)
Nov 04, 2020 0.0475 0.0475 0.0475 0.0475 200 -0.00(-5.00%)
Nov 03, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+1.83%)
Nov 02, 2020 0.0400 0.0491 0.0400 0.0491 13,000 +0.01(+29.21%)
Oct 28, 2020 0.0380 0.0380 0.0380 0 -0.01(-15.18%)
Oct 27, 2020 0.0399 0.0448 0.0399 0.0448 13,200 +0.00(+7.18%)
Oct 26, 2020 0.0418 0.0418 0.0418 0.0418 2,000 -0.00(-0.24%)
Oct 23, 2020 0.0419 0.0419 0.0419 0.0419 1,000 +0.00(+0.00%)
Oct 22, 2020 0.0419 0.0419 0.0419 0.0419 9,700 -0.00(-4.34%)
Oct 21, 2020 0.0396 0.0438 0.0396 0.0438 8,093 -0.01(-12.40%)
Oct 20, 2020 0.0500 0.0500 0.0500 20 +0.00(+0.00%)
Oct 19, 2020 0.0475 0.0500 0.0475 0.0500 3,000 +0.00(+3.09%)
Oct 16, 2020 0.0440 0.0485 0.0440 0.0485 4,000 +0.00(+1.25%)
Oct 15, 2020 0.0479 0.0479 0.0479 0.0479 13,000 -0.01(-18.81%)
Oct 12, 2020 0.0590 0.0590 0.0590 0 +0.01(+18.71%)
Oct 09, 2020 0.0500 0.0500 0.0497 0.0497 41,000 +0.00(+4.63%)
Oct 08, 2020 0.0428 0.0475 0.0428 0.0475 1,925 -0.00(-7.77%)
Oct 07, 2020 0.0515 0.0515 0.0515 0.0515 925 -0.00(-2.46%)
Oct 05, 2020 0.0528 0.0528 0.0528 0 -0.00(-2.22%)
Oct 01, 2020 0.0540 0.0540 0.0540 0 -0.00(-0.37%)
Sep 29, 2020 0.0542 0.0542 0.0542 0 -0.01(-11.15%)
Sep 25, 2020 0.0610 0.0610 0.0610 0 +0.01(+20.79%)
Sep 21, 2020 0.0505 0.0505 0.0505 0 -0.00(-4.90%)
Sep 18, 2020 0.0531 0.0531 0.0531 43 +0.00(+0.00%)
Sep 17, 2020 0.0531 0.0531 0.0531 0.0531 600 -0.01(-10.00%)
Sep 16, 2020 0.0515 0.0590 0.0515 0.0590 3,000 +0.00(+7.66%)
Sep 15, 2020 0.0403 0.0548 0.0403 0.0548 6,250 -0.00(-0.36%)
Sep 14, 2020 0.0493 0.0550 0.0493 0.0550 500 +0.01(+17.02%)
Sep 11, 2020 0.0500 0.0500 0.0470 0.0470 10,500 -0.01(-13.60%)
Sep 09, 2020 0.0544 0.0544 0.0544 0 +0.01(+10.57%)
Sep 08, 2020 0.0583 0.0583 0.0492 0.0492 5,470 -0.01(-20.90%)
Sep 03, 2020 0.0622 0.0622 0.0622 0 +0.00(+8.17%)
Sep 02, 2020 0.0475 0.0620 0.0475 0.0575 6,750 +0.00(+7.28%)
Sep 01, 2020 0.0612 0.0612 0.0500 0.0536 12,499 -0.01(-19.76%)
Aug 31, 2020 0.0613 0.0671 0.0613 0.0668 2,400 -0.00(-4.57%)
Aug 28, 2020 0.0562 0.0707 0.0562 0.0700 11,100 -0.00(-3.18%)
Aug 27, 2020 0.0630 0.0723 0.0630 0.0723 2,800 -0.01(-11.61%)
Aug 26, 2020 0.0682 0.0830 0.0662 0.0818 16,824 -0.06(-41.65%)
Aug 25, 2020 0.1403 0.1458 0.1400 0.1402 24,384 +0.00(+3.09%)
Aug 24, 2020 0.1215 0.1400 0.1175 0.1360 10,350 +0.01(+9.85%)
Aug 21, 2020 0.1300 0.1380 0.1238 0.1238 21,300 -0.01(-7.96%)
Aug 20, 2020 0.1380 0.1380 0.1345 0.1345 1,000 +0.00(+0.00%)
Aug 19, 2020 0.1345 0.1345 0.1345 0.1345 500 +0.00(+0.30%)
Aug 18, 2020 0.1617 0.1692 0.1310 0.1341 7,137 -0.02(-14.75%)
Aug 17, 2020 0.1350 0.1670 0.1300 0.1573 97,333 +0.03(+21.00%)
Aug 14, 2020 0.1129 0.1300 0.1129 0.1300 20,100 +0.00(+3.17%)
Aug 13, 2020 0.1185 0.1260 0.1185 0.1260 6,100 +0.00(+1.61%)
Aug 12, 2020 0.1169 0.1240 0.1054 0.1240 81,454 +0.02(+17.54%)
Aug 11, 2020 0.1090 0.1180 0.1055 0.1055 3,692 -0.01(-9.05%)
Aug 10, 2020 0.1114 0.1240 0.1114 0.1160 21,800 +0.01(+5.45%)
Aug 07, 2020 0.1100 0.1200 0.1100 0.1100 39,300 -0.00(-2.65%)
Aug 06, 2020 0.1039 0.1130 0.1039 0.1130 2,000 -0.00(-0.88%)
Aug 05, 2020 0.1210 0.1210 0.0942 0.1140 3,521 +0.00(+0.88%)
Aug 04, 2020 0.0990 0.1130 0.0990 0.1130 15,100 +0.01(+14.14%)
Aug 03, 2020 0.1020 0.1020 0.0990 0.0990 10,250 +0.00(+0.00%)
Jul 31, 2020 0.0822 0.0990 0.0822 0.0990 7,500 +0.02(+23.75%)
Jul 30, 2020 0.0800 0.0800 0.0800 0.0800 5,500 -0.01(-5.88%)
Jul 29, 2020 0.0825 0.0900 0.0810 0.0850 3,950 -0.00(-1.16%)
Jul 27, 2020 0.0860 0.0860 0.0860 0 -0.01(-5.81%)
Jul 24, 2020 0.0913 0.0913 0.0913 0.0913 1,000 +0.01(+8.69%)
Jul 23, 2020 0.0770 0.0840 0.0770 0.0840 4,505 -0.02(-17.24%)
Jul 22, 2020 0.0987 0.1015 0.0968 0.1015 4,500 +0.00(+3.68%)
Jul 21, 2020 0.1150 0.1150 0.0910 0.0979 19,100 +0.00(+1.87%)
Jul 20, 2020 0.1200 0.1200 0.0961 0.0961 46,400 -0.01(-9.77%)
Jul 17, 2020 0.0811 0.1106 0.0811 0.1065 18,000 +0.04(+51.71%)
Jul 15, 2020 0.0702 0.0702 0.0702 0 -0.01(-14.91%)
Jul 14, 2020 0.0752 0.0893 0.0752 0.0825 33,929 +0.01(+15.38%)
Jul 13, 2020 0.0664 0.0772 0.0639 0.0715 4,046 +0.01(+10.68%)
Jul 09, 2020 0.0646 0.0646 0.0646 0 -0.01(-7.71%)
Jul 08, 2020 0.0699 0.0700 0.0540 0.0700 1,050 +0.00(+5.58%)
Jul 07, 2020 0.0710 0.0710 0.0663 0.0663 3,400 +0.00(+5.57%)
Jul 06, 2020 0.0628 0.0628 0.0628 0.0628 2,000 -0.01(-12.17%)
Jun 30, 2020 0.0715 0.0715 0.0715 0 -0.00(-4.54%)
Jun 29, 2020 0.0750 0.0750 0.0749 0.0749 200 +0.01(+13.48%)
Jun 26, 2020 0.0700 0.0700 0.0660 0.0660 1,700 +0.00(+1.54%)
Jun 25, 2020 0.0659 0.0659 0.0640 0.0650 5,830 -0.01(-18.75%)
Jun 24, 2020 0.0756 0.0800 0.0756 0.0800 2,000 +0.00(+0.25%)
Jun 23, 2020 0.0798 0.0798 0.0798 0.0798 200 +0.01(+18.57%)
Jun 19, 2020 0.0673 0.0673 0.0673 0 -0.00(-6.40%)
Jun 18, 2020 0.0664 0.0799 0.0664 0.0719 24,490 -0.00(-0.14%)
Jun 17, 2020 0.0700 0.0758 0.0664 0.0720 14,250 -0.01(-11.33%)
Jun 16, 2020 0.0800 0.0812 0.0738 0.0812 4,182 -0.00(-1.93%)
Jun 15, 2020 0.0770 0.0828 0.0770 0.0828 2,000 -0.00(-2.13%)
Jun 12, 2020 0.0731 0.0846 0.0710 0.0846 7,200 +0.00(+5.09%)
Jun 11, 2020 0.0805 0.0805 0.0805 95 +0.00(+0.00%)
Jun 10, 2020 0.0841 0.0841 0.0719 0.0805 75,057 +0.00(+0.25%)
Jun 09, 2020 0.0800 0.0803 0.0720 0.0803 66,500 +0.00(+2.95%)
Jun 08, 2020 0.0850 0.0850 0.0780 0.0780 25,500 -0.01(-8.45%)
Jun 05, 2020 0.0844 0.0852 0.0844 0.0852 4,200 -0.00(-2.07%)
Jun 04, 2020 0.0925 0.0946 0.0801 0.0870 10,120 -0.01(-10.31%)
Jun 03, 2020 0.0985 0.0985 0.0945 0.0970 1,335 -0.01(-7.44%)
Jun 01, 2020 0.1048 0.1048 0.1048 0 +0.00(+4.80%)
May 29, 2020 0.0980 0.1036 0.0891 0.1000 8,600 -0.01(-7.58%)
May 28, 2020 0.1095 0.1114 0.1073 0.1082 4,879 -0.00(-2.35%)
May 27, 2020 0.1120 0.1120 0.1108 0.1108 26,000 -0.00(-0.18%)
May 26, 2020 0.1141 0.1200 0.1110 0.1110 8,360 +0.00(+0.00%)
May 22, 2020 0.1211 0.1211 0.1058 0.1110 8,500 +0.00(+0.73%)
May 21, 2020 0.1230 0.1297 0.1102 0.1102 4,000 -0.01(-8.40%)
May 20, 2020 0.1250 0.1250 0.1203 0.1203 4,100 +0.00(+0.17%)
May 19, 2020 0.1250 0.1250 0.1150 0.1201 31,050 -0.01(-8.95%)
May 18, 2020 0.1319 0.1320 0.1319 0.1319 11,700 +0.02(+14.90%)
May 15, 2020 0.1041 0.1148 0.1014 0.1148 29,200 +0.00(+0.70%)
May 14, 2020 0.1010 0.1140 0.1010 0.1140 7,000 +0.01(+12.87%)
May 13, 2020 0.1051 0.1100 0.0947 0.1010 5,299 -0.01(-11.94%)
May 12, 2020 0.1020 0.1147 0.1020 0.1147 27,500 +0.01(+7.00%)
May 11, 2020 0.1229 0.1229 0.1068 0.1072 24,300 -0.00(-2.55%)
May 08, 2020 0.1238 0.1292 0.1100 0.1100 12,700 -0.01(-9.39%)
May 07, 2020 0.1180 0.1220 0.1090 0.1214 10,495 -0.00(-0.74%)
May 06, 2020 0.1147 0.1243 0.1147 0.1223 7,871 -0.01(-6.00%)
May 05, 2020 0.1415 0.1415 0.1265 0.1301 8,100 -0.01(-8.44%)
May 04, 2020 0.1314 0.1421 0.1225 0.1421 13,521 +0.01(+6.84%)
May 01, 2020 0.1232 0.1333 0.1180 0.1330 17,400 +0.01(+7.17%)
Apr 30, 2020 0.1120 0.1295 0.1079 0.1241 21,016 +0.01(+11.20%)
Apr 29, 2020 0.1384 0.1384 0.1116 0.1116 18,405 -0.03(-21.02%)
Apr 28, 2020 0.1327 0.1577 0.1290 0.1413 46,930 +0.04(+34.44%)
Apr 27, 2020 0.0980 0.1051 0.0980 0.1051 5,262 +0.00(+0.96%)
Apr 24, 2020 0.1100 0.1100 0.1010 0.1041 14,300 +0.00(+2.56%)
Apr 23, 2020 0.1100 0.1100 0.1007 0.1015 15,000 -0.00(-4.06%)
Apr 22, 2020 0.1169 0.1169 0.0970 0.1058 14,685 -0.01(-4.94%)
Apr 21, 2020 0.1078 0.1154 0.1051 0.1113 17,282 -0.02(-13.05%)
Apr 20, 2020 0.1196 0.1312 0.1190 0.1280 26,945 -0.00(-2.59%)
Apr 17, 2020 0.1282 0.1410 0.1265 0.1314 24,500 -0.01(-6.14%)
Apr 16, 2020 0.1402 0.1402 0.1275 0.1400 45,340 +0.01(+5.26%)
Apr 15, 2020 0.1180 0.1490 0.1180 0.1330 17,532 +0.01(+12.33%)
Apr 14, 2020 0.1188 0.1344 0.1137 0.1184 70,730 -0.02(-12.30%)
Apr 13, 2020 0.1435 0.1466 0.1350 0.1350 16,950 -0.03(-17.13%)
Apr 09, 2020 0.1920 0.1920 0.1447 0.1629 679,400 -0.02(-11.47%)
Apr 08, 2020 0.1650 0.1840 0.1480 0.1840 112,458 +0.01(+8.24%)
Apr 07, 2020 0.2180 0.2180 0.1700 0.1700 65,946 -0.03(-16.67%)
Apr 06, 2020 0.2013 0.2250 0.1930 0.2040 842,899 +0.04(+21.43%)
Apr 03, 2020 0.1620 0.1750 0.1360 0.1680 101,100 +0.00(+0.60%)
Apr 02, 2020 0.1499 0.1680 0.0900 0.1670 365,276 +0.04(+29.96%)
Apr 01, 2020 0.1100 0.1390 0.0960 0.1285 185,869 +0.01(+8.44%)
Mar 31, 2020 0.1040 0.1210 0.1040 0.1185 252,492 +0.03(+31.67%)
Mar 30, 2020 0.0968 0.1005 0.0852 0.0900 73,673 -0.02(-17.28%)
Mar 27, 2020 0.1100 0.1700 0.0900 0.1088 307,200 +0.04(+58.60%)
Mar 26, 2020 0.0400 0.0938 0.0400 0.0686 878,755 +0.03(+67.32%)
Mar 25, 2020 0.0290 0.0410 0.0290 0.0410 12,500 -0.00(-5.31%)
Mar 24, 2020 0.0410 0.0504 0.0300 0.0433 20,650 -0.01(-16.73%)
Mar 23, 2020 0.0420 0.0624 0.0361 0.0520 447,257 +0.01(+20.37%)
Mar 20, 2020 0.0180 0.0432 0.0096 0.0432 270,200 +0.03(+307.55%)
Mar 17, 2020 0.0106 0.0106 0.0106 0 -0.00(-24.29%)
Mar 16, 2020 0.0140 0.0140 0.0140 0.0140 30,000 +0.00(+5.26%)
Mar 11, 2020 0.0133 0.0133 0.0133 0 +0.00(+14.66%)
Mar 10, 2020 0.0116 0.0116 0.0116 0.0116 2,000 -0.00(-20.55%)
Mar 09, 2020 0.0195 0.0195 0.0138 0.0146 1,040 -0.00(-13.61%)
Mar 05, 2020 0.0169 0.0169 0.0169 0 +0.01(+85.71%)
Mar 04, 2020 0.0200 0.0200 0.0091 0.0091 14,999 -0.00(-13.33%)
Mar 03, 2020 0.0149 0.0239 0.0105 0.0105 21,035 -0.01(-52.27%)
Mar 02, 2020 0.0220 0.0220 0.0207 0.0220 5,100 -0.00(-7.95%)
Feb 26, 2020 0.0239 0.0239 0.0239 0 +0.00(+19.50%)
Feb 25, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+37.93%)
Feb 24, 2020 0.0061 0.0188 0.0061 0.0145 21,100 -0.00(-17.61%)
Feb 20, 2020 0.0176 0.0176 0.0176 0 -0.00(-1.12%)
Feb 18, 2020 0.0178 0.0178 0.0178 0 -0.00(-11.00%)
Feb 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+6.38%)
Feb 06, 2020 0.0188 0.0188 0.0188 0 +0.00(+0.00%)
Feb 04, 2020 0.0188 0.0188 0.0188 0 +0.00(+6.82%)
Feb 03, 2020 0.0176 0.0176 0.0176 0.0176 5,000 -0.01(-26.36%)
Jan 31, 2020 0.0239 0.0239 0.0239 0.0239 400 +0.00(+4.37%)
Jan 15, 2020 0.0229 0.0229 0.0229 0 -0.00(-8.03%)
Jan 13, 2020 0.0249 0.0249 0.0249 0 +0.00(+8.73%)
Jan 08, 2020 0.0229 0.0229 0.0229 0 -0.00(-8.40%)
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.