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, 2014 0.2300 0.2390 0.2279 0.2316 44,810 -0.01(-3.50%)
May 29, 2014 0.2300 0.2400 0.2300 0.2400 21,000 -0.01(-3.61%)
May 28, 2014 0.2322 0.2490 0.2276 0.2490 23,400 +0.01(+6.41%)
May 27, 2014 0.2400 0.2400 0.2300 0.2340 60,925 -0.00(-1.14%)
May 23, 2014 0.2367 0.2367 0.2367 0 +0.01(+2.25%)
May 22, 2014 0.2309 0.2500 0.2300 0.2315 8,600 -0.02(-7.40%)
May 21, 2014 0.2263 0.2500 0.2263 0.2500 9,500 +0.00(+1.71%)
May 20, 2014 0.2430 0.2502 0.2300 0.2458 111,460 +0.01(+2.42%)
May 19, 2014 0.2360 0.2620 0.2360 0.2400 3,800 +0.00(+0.84%)
May 16, 2014 0.2593 0.2593 0.2260 0.2380 95,270 -0.02(-8.46%)
May 15, 2014 0.2644 0.2644 0.2600 0.2600 10,597 -0.01(-1.89%)
May 14, 2014 0.2650 0.2650 0.2530 0.2650 75,325 +0.00(+0.42%)
May 13, 2014 0.2650 0.2670 0.2639 0.2639 17,350 +0.01(+3.49%)
May 12, 2014 0.2550 0.2550 0.2550 0.2550 2,300 +0.00(+0.00%)
May 09, 2014 0.2550 0.2550 0.2544 0.2550 30,000 +0.00(+0.39%)
May 08, 2014 0.2714 0.2714 0.2540 0.2540 32,130 -0.02(-7.30%)
May 07, 2014 0.2700 0.2750 0.2519 0.2740 24,500 +0.01(+1.86%)
May 06, 2014 0.2900 0.2900 0.2685 0.2690 28,642 -0.02(-7.88%)
May 05, 2014 0.2705 0.2920 0.2619 0.2920 24,470 +0.03(+12.31%)
May 02, 2014 0.2850 0.2905 0.2600 0.2600 54,000 -0.02(-7.14%)
May 01, 2014 0.2800 0.3000 0.2800 0.2800 83,845 -0.00(-0.14%)
Apr 30, 2014 0.3000 0.3000 0.2800 0.2804 42,966 -0.02(-6.28%)
Apr 29, 2014 0.3000 0.3000 0.2850 0.2992 88,448 -0.01(-1.90%)
Apr 28, 2014 0.3090 0.3157 0.2900 0.3050 113,623 +0.00(+0.73%)
Apr 25, 2014 0.3013 0.3201 0.2969 0.3028 108,860 -0.01(-2.32%)
Apr 24, 2014 0.3230 0.3230 0.3020 0.3100 175,850 +0.00(+0.00%)
Apr 23, 2014 0.2974 0.3260 0.2916 0.3100 512,531 +0.03(+11.51%)
Apr 22, 2014 0.2832 0.3000 0.2780 0.2780 15,500 -0.02(-6.71%)
Apr 21, 2014 0.2760 0.3072 0.2760 0.2980 12,476 +0.00(+1.67%)
Apr 17, 2014 0.2931 0.2931 0.2931 0 -0.03(-10.06%)
Apr 11, 2014 0.3259 0.3259 0.3259 0 -0.01(-4.15%)
Apr 10, 2014 0.3644 0.3700 0.3400 0.3400 37,800 -0.02(-5.56%)
Apr 09, 2014 0.3530 0.3690 0.3440 0.3600 42,550 +0.00(+0.00%)
Apr 08, 2014 0.3720 0.3720 0.3591 0.3600 30,657 -0.04(-10.00%)
Apr 07, 2014 0.4095 0.4200 0.3790 0.4000 51,226 -0.04(-9.09%)
Apr 04, 2014 0.3150 0.4900 0.3093 0.4400 0 +0.13(+41.75%)
Apr 03, 2014 0.2990 0.3140 0.2990 0.3104 23,100 +0.01(+3.12%)
Apr 02, 2014 0.3010 0.3090 0.2964 0.3010 43,900 +0.01(+3.44%)
Apr 01, 2014 0.2950 0.3046 0.2819 0.2910 21,350 -0.01(-1.69%)
Mar 31, 2014 0.3000 0.3200 0.2950 0.2960 74,400 -0.01(-2.70%)
Mar 28, 2014 0.3400 0.3420 0.3020 0.3042 0 -0.03(-8.92%)
Mar 27, 2014 0.3310 0.3424 0.3200 0.3340 54,594 -0.01(-3.47%)
Mar 26, 2014 0.3410 0.3480 0.3290 0.3460 41,950 +0.01(+1.76%)
Mar 25, 2014 0.3600 0.3600 0.3386 0.3400 42,050 -0.02(-4.49%)
Mar 24, 2014 0.3592 0.3630 0.3560 0.3560 25,600 -0.03(-6.93%)
Mar 21, 2014 0.3660 0.3825 0.3660 0.3825 3,207 -0.00(-0.39%)
Mar 20, 2014 0.3900 0.3900 0.3750 0.3840 19,650 -0.01(-1.54%)
Mar 19, 2014 0.4040 0.4138 0.3880 0.3900 26,900 -0.01(-2.72%)
Mar 18, 2014 0.4100 0.4100 0.4000 0.4009 18,227 -0.02(-3.86%)
Mar 17, 2014 0.4270 0.4270 0.3910 0.4170 60,692 -0.01(-2.18%)
Mar 14, 2014 0.4301 0.4301 0.3840 0.4263 0 -0.01(-3.11%)
Mar 13, 2014 0.4583 0.4583 0.4100 0.4400 72,525 -0.01(-2.87%)
Mar 12, 2014 0.4350 0.4530 0.4350 0.4530 6,202 +0.02(+4.38%)
Mar 11, 2014 0.4650 0.4660 0.4340 0.4340 23,200 -0.03(-6.06%)
Mar 10, 2014 0.4530 0.4650 0.4475 0.4620 13,805 +0.01(+1.54%)
Mar 07, 2014 0.4840 0.4840 0.4550 0.4550 0 -0.02(-5.01%)
Mar 06, 2014 0.4880 0.4885 0.4502 0.4790 12,300 +0.01(+1.18%)
Mar 05, 2014 0.4216 0.4800 0.4126 0.4734 24,650 +0.03(+6.62%)
Mar 04, 2014 0.4572 0.4572 0.4440 0.4440 8,850 -0.02(-4.08%)
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.