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 30, 2012 0.5300 0.5300 0.5300 0.5300 0 -0.00(-0.75%)
May 29, 2012 0.5330 0.5340 0.5330 0.5340 12,728 +0.01(+1.23%)
May 25, 2012 0.4985 0.5275 0.4980 0.5275 23,100 -0.03(-4.61%)
May 24, 2012 0.5530 0.5530 0.5530 0.5530 4,000 +0.01(+1.84%)
May 23, 2012 0.5430 0.5430 0.4820 0.5430 29,100 -0.00(-0.18%)
May 22, 2012 0.5135 0.5450 0.4950 0.5440 65,450 +0.03(+5.43%)
May 18, 2012 0.5160 0.5160 0.5160 0 +0.02(+4.35%)
May 17, 2012 0.4870 0.4945 0.4840 0.4945 8,800 +0.01(+1.96%)
May 16, 2012 0.4650 0.4850 0.4650 0.4850 9,999 +0.03(+7.30%)
May 15, 2012 0.4610 0.4610 0.4395 0.4520 32,950 -0.00(-0.22%)
May 14, 2012 0.4890 0.4890 0.4530 0.4530 4,200 -0.06(-12.04%)
May 11, 2012 0.5065 0.5260 0.5065 0.5150 11,000 -0.02(-3.56%)
May 10, 2012 0.4560 0.5450 0.4560 0.5340 23,500 +0.08(+16.85%)
May 09, 2012 0.4780 0.4780 0.4555 0.4570 10,000 -0.03(-7.11%)
May 08, 2012 0.4860 0.4920 0.4360 0.4920 84,050 -0.00(-0.81%)
May 07, 2012 0.4960 0.4960 0.4890 0.4960 18,000 -0.00(-0.40%)
May 04, 2012 0.5092 0.5094 0.4880 0.4980 66,150 -0.01(-1.09%)
May 03, 2012 0.5122 0.5140 0.4885 0.5035 12,425 -0.01(-1.58%)
May 02, 2012 0.5104 0.5116 0.5060 0.5116 19,200 +0.00(+0.22%)
May 01, 2012 0.5105 0.5105 0.5105 0.5105 6,425 +0.00(+0.20%)
Apr 30, 2012 0.5040 0.5113 0.4970 0.5095 12,460 -0.01(-0.99%)
Apr 27, 2012 0.5146 0.5146 0.5146 0.5146 40,500 +0.04(+8.79%)
Apr 26, 2012 0.4700 0.4730 0.4630 0.4730 26,000 +0.00(+1.07%)
Apr 25, 2012 0.4680 0.4680 0.4570 0.4680 11,779 +0.00(+0.32%)
Apr 23, 2012 0.4665 0.4665 0.4665 2,600 -0.01(-1.58%)
Apr 20, 2012 0.4700 0.4765 0.4600 0.4740 4,800 -0.00(-0.32%)
Apr 19, 2012 0.4755 0.4755 0.4755 0.4755 2,000 +0.00(+0.63%)
Apr 18, 2012 0.4725 0.4725 0.4725 0.4725 4,999 -0.01(-1.15%)
Apr 17, 2012 0.5010 0.5010 0.4625 0.4780 143,125 -0.02(-4.02%)
Apr 16, 2012 0.5044 0.5044 0.4960 0.4980 22,750 -0.01(-1.52%)
Apr 13, 2012 0.5155 0.5155 0.4980 0.5057 32,730 -0.01(-2.56%)
Apr 12, 2012 0.4760 0.5190 0.4760 0.5190 21,150 +0.02(+2.98%)
Apr 11, 2012 0.4950 0.5040 0.4830 0.5040 18,900 +0.03(+5.22%)
Apr 10, 2012 0.4952 0.5150 0.4610 0.4790 83,400 -0.02(-3.62%)
Apr 09, 2012 0.5160 0.5160 0.4870 0.4970 18,500 -0.00(-0.70%)
Apr 05, 2012 0.5470 0.5500 0.5005 0.5005 48,500 -0.05(-8.67%)
Apr 04, 2012 0.5755 0.5780 0.5400 0.5480 79,695 -0.01(-2.14%)
Apr 03, 2012 0.5930 0.6120 0.5575 0.5600 26,525 -0.05(-7.97%)
Apr 02, 2012 0.6085 0.6085 0.6085 0.6085 2,000 +0.00(+0.25%)
Mar 30, 2012 0.5970 0.6070 0.5860 0.6070 20,150 +0.00(+0.33%)
Mar 29, 2012 0.5950 0.6050 0.5550 0.6050 54,019 -0.00(-0.17%)
Mar 28, 2012 0.6280 0.6280 0.6060 0.6060 10,706 -0.02(-3.19%)
Mar 27, 2012 0.6710 0.6800 0.6090 0.6260 97,383 -0.05(-7.74%)
Mar 26, 2012 0.6500 0.6785 0.6215 0.6785 45,140 +0.02(+3.75%)
Mar 23, 2012 0.6150 0.6540 0.6150 0.6540 17,785 +0.06(+10.29%)
Mar 22, 2012 0.6450 0.6560 0.5830 0.5930 53,800 -0.05(-7.49%)
Mar 21, 2012 0.6620 0.6785 0.6410 0.6410 66,490 -0.01(-1.38%)
Mar 20, 2012 0.7580 0.7580 0.6295 0.6500 208,125 -0.11(-14.81%)
Mar 19, 2012 0.7520 0.7630 0.7410 0.7630 167,500 +0.03(+4.38%)
Mar 16, 2012 0.6820 0.7520 0.6790 0.7310 68,875 +0.07(+9.92%)
Mar 15, 2012 0.6690 0.6700 0.6410 0.6650 278,825 +0.01(+0.76%)
Mar 14, 2012 0.6210 0.6600 0.6210 0.6600 54,780 +0.05(+8.29%)
Mar 13, 2012 0.7300 0.7300 0.6095 0.6095 98,240 -0.11(-15.35%)
Mar 12, 2012 0.7100 0.7210 0.7100 0.7200 40,700 -0.00(-0.07%)
Mar 09, 2012 0.7240 0.7440 0.7205 0.7205 72,492 +0.01(+1.19%)
Mar 08, 2012 0.7120 0.7120 0.7120 0.7120 4,000 -0.01(-0.70%)
Mar 07, 2012 0.6920 0.7170 0.6920 0.7170 5,000 +0.05(+7.98%)
Mar 06, 2012 0.7050 0.7050 0.6550 0.6640 98,425 -0.06(-7.78%)
Mar 05, 2012 0.7375 0.7600 0.6990 0.7200 156,550 -0.03(-4.51%)
Mar 02, 2012 0.7325 0.7540 0.7215 0.7540 203,460 +0.03(+3.86%)
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.