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

Tinka Resources Ltd (OP: TKRFF )

0.0940 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 08, 2023 0.0879 0.0940 0.0879 0.0940 33,151 -0.00(-0.84%)
May 05, 2023 0.0910 0.0948 0.0900 0.0948 21,681 -0.00(-4.24%)
May 02, 2023 0.0990 0 -0.00(-1.00%)
May 01, 2023 0.0934 0.1000 0.0934 0.1000 6,000 +0.01(+11.11%)
Apr 28, 2023 0.0902 0.0902 0.0900 0.0900 9,962 -0.01(-6.25%)
Apr 24, 2023 0.0960 0 -0.00(-4.29%)
Apr 19, 2023 0.1003 0 +0.00(+2.87%)
Apr 13, 2023 0.0975 0 +0.00(+1.04%)
Apr 11, 2023 0.0965 0 -0.01(-6.94%)
Apr 10, 2023 0.1037 0.1037 0.1037 0.1037 1,076 -0.00(-0.10%)
Apr 06, 2023 0.1038 0.1038 0.1038 0.1038 2,000 +0.01(+15.33%)
Apr 03, 2023 0.0900 30 -0.01(-12.96%)
Mar 31, 2023 0.1034 0.1034 0.1034 0.1034 1,500 +0.01(+5.62%)
Mar 30, 2023 0.0867 0.0979 0.0867 0.0979 35,378 +0.00(+4.37%)
Mar 29, 2023 0.0938 0.0938 0.0938 0.0938 2,550 +0.00(+3.08%)
Mar 28, 2023 0.0991 0.0991 0.0910 0.0910 13,570 -0.00(-2.67%)
Mar 27, 2023 0.0935 0.0935 0.0935 0.0935 2,402 +0.00(+1.63%)
Mar 23, 2023 0.0920 0 -0.00(-2.13%)
Mar 20, 2023 0.0940 0 -0.00(-4.18%)
Mar 15, 2023 0.0981 0 +0.00(+4.25%)
Mar 14, 2023 0.0948 0.0948 0.0941 0.0941 28,800 +0.00(+0.43%)
Mar 13, 2023 0.0937 0.1016 0.0937 0.0937 7,300 -0.00(-4.39%)
Mar 10, 2023 0.0980 0.0980 0.0980 0.0980 20,000 +0.00(+5.04%)
Mar 09, 2023 0.0978 0.0978 0.0933 0.0933 15,000 -0.01(-6.89%)
Mar 07, 2023 0.1002 0 -0.00(-3.28%)
Mar 06, 2023 0.1050 0.1050 0.1036 0.1036 36,890 +0.01(+6.26%)
Mar 03, 2023 0.0917 0.0975 0.0917 0.0975 30,880 +0.00(+1.14%)
Mar 02, 2023 0.1050 0.1050 0.0920 0.0964 13,300 -0.00(-3.50%)
Mar 01, 2023 0.0999 0.0999 0.0999 0.0999 2,000 +0.00(+0.71%)
Feb 28, 2023 0.0992 0.0992 0.0992 0.0992 705 -0.00(-4.62%)
Feb 27, 2023 0.1040 0.1040 0.1040 0.1040 3,000 +0.00(+3.69%)
Feb 24, 2023 0.1003 0.1003 0.1003 0.1003 7,000 +0.01(+15.69%)
Feb 17, 2023 0.0867 0 -0.01(-7.96%)
Feb 16, 2023 0.1048 0.1048 0.0920 0.0942 5,055 -0.00(-2.48%)
Feb 15, 2023 0.0966 0.0966 0.0966 0.0966 86,122 +0.00(+1.79%)
Feb 14, 2023 0.0990 0.0990 0.0949 0.0949 5,229 -0.00(-4.04%)
Feb 13, 2023 0.1032 0.1032 0.0989 0.0989 1,821 -0.01(-5.36%)
Feb 10, 2023 0.1072 0.1160 0.1045 0.1045 21,135 -0.01(-5.17%)
Feb 09, 2023 0.1104 0.1104 0.1102 0.1102 434 +0.01(+5.45%)
Feb 06, 2023 0.1045 0 -0.01(-7.28%)
Feb 03, 2023 0.1118 0.1175 0.1045 0.1127 100,369 -0.00(-4.09%)
Feb 02, 2023 0.1211 0.1211 0.1175 0.1175 7,000 -0.00(-0.42%)
Jan 31, 2023 0.1180 0 -0.00(-1.67%)
Jan 30, 2023 0.1142 0.1200 0.1142 0.1200 12,001 +0.01(+6.38%)
Jan 27, 2023 0.1173 0.1173 0.1128 0.1128 17,436 -0.00(-2.93%)
Jan 26, 2023 0.1177 0.1197 0.1162 0.1162 44,012 +0.00(+0.00%)
Jan 25, 2023 0.1160 0.1170 0.1160 0.1162 67,500 -0.00(-2.19%)
Jan 24, 2023 0.1184 0.1209 0.1184 0.1188 24,935 +0.00(+1.11%)
Jan 23, 2023 0.1175 0.1175 0.1175 0.1175 548 -0.00(-1.34%)
Jan 20, 2023 0.1191 0.1191 0.1191 0.1191 1,400 +0.01(+6.34%)
Jan 19, 2023 0.1120 0.1120 0.1120 0.1120 2,000 -0.01(-4.92%)
Jan 17, 2023 0.1178 0 +0.00(+0.00%)
Jan 13, 2023 0.1120 0.1178 0.1119 0.1178 38,500 +0.00(+3.88%)
Jan 10, 2023 0.1134 0 +0.00(+3.09%)
Jan 09, 2023 0.1019 0.1203 0.1019 0.1100 101,361 +0.01(+14.23%)
Jan 06, 2023 0.0963 0.0963 0.0963 0.0963 15,000 +0.00(+2.12%)
Jan 04, 2023 0.0943 0 +0.00(+1.40%)
Jan 03, 2023 0.1000 0.1029 0.0850 0.0930 77,000 -0.00(-2.21%)
Dec 30, 2022 0.0953 0.0953 0.0950 0.0951 50,000 -0.00(-3.45%)
Dec 29, 2022 0.1050 0.1050 0.0985 0.0985 15,221 +0.00(+2.60%)
Dec 28, 2022 0.1000 0.1000 0.0956 0.0960 75,000 -0.00(-2.04%)
Dec 27, 2022 0.0980 0.0980 0.0980 0.0980 700 +0.00(+0.51%)
Dec 23, 2022 0.0955 0.0975 0.0955 0.0975 20,000 -0.01(-6.25%)
Dec 21, 2022 0.1040 0 +0.00(+4.21%)
Dec 20, 2022 0.0954 0.1000 0.0941 0.0998 6,373 -0.00(-0.30%)
Dec 19, 2022 0.0988 0.1001 0.0988 0.1001 28,500 -0.01(-6.36%)
Dec 16, 2022 0.1009 0.1069 0.1001 0.1069 33,540 +0.00(+4.29%)
Dec 15, 2022 0.1016 0.1042 0.1016 0.1025 9,000 +0.00(+2.19%)
Dec 14, 2022 0.1040 0.1040 0.0982 0.1003 12,500 -0.00(-0.69%)
Dec 13, 2022 0.1100 0.1100 0.1010 0.1010 60,084 -0.01(-8.18%)
Dec 12, 2022 0.1098 0.1115 0.1098 0.1100 43,980 -0.00(-3.34%)
Dec 07, 2022 0.1138 0 +0.00(+0.44%)
Dec 06, 2022 0.1134 0.1151 0.1133 0.1133 37,500 -0.00(-3.49%)
Dec 05, 2022 0.1174 0.1174 0.1174 0.1174 15,000 +0.00(+2.00%)
Dec 02, 2022 0.1114 0.1151 0.1067 0.1151 78,200 +0.00(+4.26%)
Nov 29, 2022 0.1104 0 -0.01(-10.53%)
Nov 28, 2022 0.1250 0.1250 0.1203 0.1234 9,665 -0.01(-5.51%)
Nov 22, 2022 0.1306 0 +0.02(+23.09%)
Nov 21, 2022 0.1061 0.1061 0.1061 0.1061 4,990 -0.01(-12.39%)
Nov 18, 2022 0.1152 0.1276 0.1152 0.1211 13,300 +0.00(+0.83%)
Nov 17, 2022 0.1195 0.1239 0.1184 0.1201 43,611 +0.02(+15.15%)
Nov 14, 2022 0.1043 60 -0.01(-6.46%)
Nov 11, 2022 0.1120 0.1120 0.1115 0.1115 91,010 -0.00(-1.93%)
Nov 10, 2022 0.1160 0.1160 0.1137 0.1137 84,990 -0.01(-4.37%)
Nov 09, 2022 0.1190 0.1231 0.1134 0.1189 57,750 +0.00(+0.76%)
Nov 08, 2022 0.1250 0.1250 0.1140 0.1180 81,000 -0.00(-3.59%)
Nov 07, 2022 0.1110 0.1224 0.1104 0.1224 136,659 +0.01(+8.32%)
Nov 04, 2022 0.1112 0.1149 0.1112 0.1130 132,000 +0.00(+0.00%)
Nov 03, 2022 0.0978 0.1130 0.0900 0.1130 8,696 -0.00(-0.26%)
Nov 02, 2022 0.1133 0.1133 0.1133 0.1133 8,036 +0.01(+9.89%)
Nov 01, 2022 0.1031 0.1031 0.1031 0.1031 300 -0.02(-13.80%)
Oct 31, 2022 0.1190 0.1234 0.1190 0.1196 10,800 +0.01(+6.69%)
Oct 28, 2022 0.1130 0.1138 0.1121 0.1121 71,142 -0.00(-3.94%)
Oct 26, 2022 0.1167 10 +0.01(+10.09%)
Oct 25, 2022 0.1050 0.1060 0.1050 0.1060 10,500 +0.00(+0.19%)
Oct 24, 2022 0.1007 0.1058 0.1007 0.1058 30,490 +0.01(+8.96%)
Oct 21, 2022 0.0983 0.0983 0.0971 0.0971 39,990 -0.00(-3.77%)
Oct 18, 2022 0.1009 0 +0.01(+6.32%)
Oct 17, 2022 0.0949 0.0949 0.0949 0.0949 10,000 -0.00(-2.47%)
Oct 14, 2022 0.1010 0.1010 0.0956 0.0973 88,800 +0.00(+3.29%)
Oct 13, 2022 0.0845 0.0942 0.0845 0.0942 582 -0.00(-1.67%)
Oct 11, 2022 0.0958 0 -0.00(-4.58%)
Oct 10, 2022 0.0936 0.1027 0.0936 0.1004 6,250 +0.01(+14.35%)
Oct 07, 2022 0.0962 0.0962 0.0878 0.0878 36,554 -0.01(-7.58%)
Oct 05, 2022 0.0950 0 -0.00(-0.63%)
Oct 04, 2022 0.0955 0.0963 0.0955 0.0956 7,250 +0.00(+0.95%)
Sep 30, 2022 0.0947 0 -0.00(-0.73%)
Sep 29, 2022 0.0954 0.0954 0.0954 0.0954 1,500 +0.00(+2.03%)
Sep 28, 2022 0.0950 0.0950 0.0935 0.0935 59,681 +0.00(+0.00%)
Sep 23, 2022 0.0935 0 -0.00(-0.32%)
Sep 22, 2022 0.0939 0.0939 0.0938 0.0938 7,900 -0.00(-2.19%)
Sep 21, 2022 0.0959 0.0959 0.0959 0.0959 2,500 +0.00(+4.24%)
Sep 20, 2022 0.1100 0.1100 0.0920 0.0920 13,000 -0.01(-6.60%)
Sep 16, 2022 0.0985 60 -0.01(-10.45%)
Sep 15, 2022 0.1100 0.1116 0.1100 0.1100 37,000 -0.01(-5.74%)
Sep 12, 2022 0.1167 0 +0.01(+6.09%)
Sep 09, 2022 0.1055 0.1100 0.1055 0.1100 18,000 +0.00(+1.57%)
Sep 08, 2022 0.1083 0.1083 0.1083 0.1083 1,000 +0.00(+3.93%)
Sep 07, 2022 0.1012 0.1042 0.1012 0.1042 11,300 -0.00(-2.62%)
Sep 06, 2022 0.1063 0.1070 0.1063 0.1070 4,725 -0.00(-2.73%)
Sep 02, 2022 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Aug 30, 2022 0.1100 0 +0.01(+9.89%)
Aug 29, 2022 0.0900 0.1001 0.0900 0.1001 40,250 +0.00(+0.50%)
Aug 26, 2022 0.0996 0.0996 0.0996 0.0996 3,115 -0.01(-11.23%)
Aug 25, 2022 0.0900 0.1122 0.0900 0.1122 27,000 +0.01(+5.95%)
Aug 24, 2022 0.1042 0.1059 0.1042 0.1059 9,000 +0.00(+1.63%)
Aug 23, 2022 0.1042 0.1042 0.1042 0.1042 300 +0.00(+2.66%)
Aug 22, 2022 0.1015 0.1015 0.1015 0.1015 9,500 -0.00(-3.24%)
Aug 19, 2022 0.1049 0.1049 0.1049 0.1049 3,405 -0.01(-4.64%)
Aug 18, 2022 0.1008 0.1100 0.1000 0.1100 13,640 +0.01(+10.55%)
Aug 17, 2022 0.1030 0.1030 0.0995 0.0995 30,000 -0.00(-4.33%)
Aug 15, 2022 0.1040 85 -0.01(-5.02%)
Aug 12, 2022 0.1102 0.1102 0.1094 0.1095 60,000 -0.00(-0.09%)
Aug 11, 2022 0.1176 0.1200 0.1040 0.1096 423,874 -0.01(-6.56%)
Aug 10, 2022 0.1182 0.1182 0.1173 0.1173 3,621 -0.00(-0.76%)
Aug 09, 2022 0.1182 0.1182 0.1182 0.1182 950 +0.00(+2.78%)
Aug 05, 2022 0.1150 12 +0.00(+0.88%)
Aug 04, 2022 0.1153 0.1160 0.1120 0.1140 67,490 -0.02(-15.05%)
Aug 03, 2022 0.1342 0.1342 0.1342 0.1342 100 +0.00(+1.59%)
Aug 02, 2022 0.1292 0.1321 0.1239 0.1321 37,127 +0.00(+3.20%)
Jul 29, 2022 0.1280 0 +0.02(+15.21%)
Jul 28, 2022 0.1111 0.1111 0.1111 0.1111 4,201 -0.01(-8.11%)
Jul 27, 2022 0.1209 0.1209 0.1209 0.1209 5,000 +0.01(+13.20%)
Jul 26, 2022 0.1071 0.1078 0.1068 0.1068 54,000 -0.00(-4.30%)
Jul 25, 2022 0.1038 0.1116 0.1038 0.1116 159,000 +0.00(+3.81%)
Jul 21, 2022 0.1075 0 -0.02(-14.89%)
Jul 20, 2022 0.1095 0.1263 0.1095 0.1263 6,081 +0.01(+13.27%)
Jul 19, 2022 0.0921 0.1115 0.0891 0.1115 121,464 +0.02(+21.20%)
Jul 18, 2022 0.0949 0.0949 0.0911 0.0920 60,204 -0.01(-9.54%)
Jul 15, 2022 0.1003 0.1038 0.0947 0.1017 118,910 +0.00(+2.52%)
Jul 14, 2022 0.0940 0.0998 0.0940 0.0992 15,000 -0.00(-2.17%)
Jul 13, 2022 0.1014 0.1014 0.1014 0.1014 1,500 -0.00(-3.43%)
Jul 12, 2022 0.1050 0.1050 0.1050 0.1050 53,500 -0.00(-0.94%)
Jul 11, 2022 0.1061 0.1061 0.0994 0.1060 94,500 -0.01(-4.50%)
Jul 05, 2022 0.1110 0 +0.00(+2.49%)
Jul 01, 2022 0.1083 0.1083 0.1083 0.1083 2,070 -0.01(-11.52%)
Jun 30, 2022 0.1210 0.1224 0.1165 0.1224 143,412 +0.01(+7.37%)
Jun 29, 2022 0.1150 0.1150 0.1140 0.1140 34,000 -0.01(-8.14%)
Jun 27, 2022 0.1241 0 +0.02(+15.55%)
Jun 24, 2022 0.1074 0.1074 0.1074 0.1074 3,240 -0.00(-0.28%)
Jun 23, 2022 0.1144 0.1144 0.1077 0.1077 34,965 -0.01(-8.73%)
Jun 22, 2022 0.1161 0.1198 0.1161 0.1180 19,833 +0.00(+0.00%)
Jun 21, 2022 0.1199 0.1276 0.1180 0.1180 22,200 -0.00(-2.88%)
Jun 17, 2022 0.1274 0.1274 0.1215 0.1215 8,881 +0.00(+3.40%)
Jun 14, 2022 0.1175 0 -0.02(-13.60%)
Jun 13, 2022 0.1360 0.1360 0.1360 0.1360 2,030 -0.00(-2.72%)
Jun 10, 2022 0.1351 0.1398 0.1275 0.1398 650 +0.00(+1.23%)
Jun 09, 2022 0.1381 0.1381 0.1381 0.1381 3,490 -0.01(-4.50%)
Jun 08, 2022 0.1435 0.1446 0.1435 0.1446 3,100 +0.00(+1.05%)
Jun 06, 2022 0.1431 0 -0.01(-4.54%)
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.