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 31, 2016 0.1657 0.1846 0.1657 0.1846 29,100 -0.00(-1.28%)
May 27, 2016 0.1870 0.1870 0.1870 0 -0.00(-1.58%)
May 26, 2016 0.1750 0.1957 0.1750 0.1900 36,577 +0.00(+1.93%)
May 25, 2016 0.1855 0.1974 0.1855 0.1864 5,230 +0.02(+8.81%)
May 24, 2016 0.1845 0.1850 0.1713 0.1713 47,035 -0.02(-12.60%)
May 23, 2016 0.1950 0.1960 0.1950 0.1960 5,100 -0.00(-2.00%)
May 19, 2016 0.2000 0.2000 0.2000 0 +0.02(+14.22%)
May 18, 2016 0.1886 0.1886 0.1751 0.1751 14,683 -0.02(-11.92%)
May 17, 2016 0.1876 0.2000 0.1756 0.1988 33,200 +0.01(+4.03%)
May 16, 2016 0.1790 0.1996 0.1790 0.1911 46,900 -0.01(-2.60%)
May 13, 2016 0.1884 0.1979 0.1801 0.1962 12,235 +0.01(+6.00%)
May 12, 2016 0.1776 0.1900 0.1776 0.1851 81,430 -0.00(-1.88%)
May 11, 2016 0.1850 0.1957 0.1731 0.1887 27,300 -0.01(-3.60%)
May 10, 2016 0.1870 0.1957 0.1850 0.1957 25,159 +0.01(+4.60%)
May 09, 2016 0.1880 0.1900 0.1780 0.1871 125,851 +0.01(+3.60%)
May 06, 2016 0.1800 0.1943 0.1752 0.1806 105,061 -0.00(-1.79%)
May 05, 2016 0.1810 0.1880 0.1740 0.1839 88,377 +0.00(+1.43%)
May 04, 2016 0.1833 0.1977 0.1800 0.1813 85,121 -0.01(-4.58%)
May 03, 2016 0.2000 0.2040 0.1850 0.1900 79,450 -0.00(-1.76%)
May 02, 2016 0.1730 0.2009 0.1730 0.1934 215,962 +0.02(+13.97%)
Apr 29, 2016 0.1645 0.1699 0.1600 0.1697 158,050 +0.01(+3.16%)
Apr 28, 2016 0.1520 0.1738 0.1520 0.1645 322,080 +0.01(+7.87%)
Apr 27, 2016 0.1528 0.1599 0.1461 0.1525 107,300 -0.01(-4.39%)
Apr 26, 2016 0.1483 0.1595 0.1404 0.1595 250,700 +0.00(+3.04%)
Apr 25, 2016 0.1550 0.1697 0.1415 0.1548 184,000 -0.00(-0.06%)
Apr 22, 2016 0.1549 0.1551 0.1414 0.1549 81,323 +0.00(+0.32%)
Apr 21, 2016 0.1600 0.1603 0.1511 0.1544 40,600 +0.01(+4.32%)
Apr 20, 2016 0.1747 0.1747 0.1400 0.1480 202,354 -0.01(-7.09%)
Apr 19, 2016 0.1280 0.1787 0.1240 0.1593 837,408 +0.05(+46.13%)
Apr 18, 2016 0.1027 0.1100 0.1001 0.1090 40,200 -0.00(-0.90%)
Apr 15, 2016 0.1152 0.1200 0.1070 0.1100 41,100 -0.01(-7.41%)
Apr 14, 2016 0.1207 0.1312 0.1188 0.1188 35,102 +0.00(+1.63%)
Apr 13, 2016 0.1170 0.1170 0.0991 0.1169 123,627 +0.01(+6.27%)
Apr 12, 2016 0.1030 0.1214 0.1030 0.1100 102,250 -0.01(-9.02%)
Apr 11, 2016 0.1200 0.1209 0.1043 0.1209 35,280 +0.00(+0.75%)
Apr 08, 2016 0.1220 0.1250 0.1150 0.1200 50,875 +0.00(+1.87%)
Apr 07, 2016 0.1178 0.1178 0.1178 0.1178 2,500 -0.01(-4.15%)
Apr 05, 2016 0.1229 0.1229 0.1229 0 +0.01(+6.87%)
Apr 04, 2016 0.1004 0.1150 0.0980 0.1150 3,100 -0.00(-0.78%)
Apr 01, 2016 0.1239 0.1239 0.0941 0.1159 49,200 -0.01(-4.96%)
Mar 31, 2016 0.0919 0.1225 0.0919 0.1220 152,700 +0.02(+21.95%)
Mar 30, 2016 0.1030 0.1109 0.1000 0.1000 18,213 -0.00(-2.14%)
Mar 29, 2016 0.1010 0.1022 0.0987 0.1022 23,800 +0.01(+14.56%)
Mar 28, 2016 0.0927 0.0999 0.0892 0.0892 215,781 -0.00(-1.44%)
Mar 24, 2016 0.0905 0.0905 0.0905 0 -0.03(-26.06%)
Mar 23, 2016 0.1090 0.1225 0.0976 0.1224 156,850 -0.00(-2.55%)
Mar 22, 2016 0.1242 0.1256 0.0983 0.1256 110,652 +0.00(+1.05%)
Mar 21, 2016 0.1228 0.1309 0.1098 0.1243 118,520 -0.01(-4.46%)
Mar 18, 2016 0.1301 0.1301 0.1301 0.1301 109 +0.01(+4.08%)
Mar 17, 2016 0.1318 0.1319 0.1250 0.1250 2,600 +0.01(+7.67%)
Mar 16, 2016 0.1269 0.1300 0.1160 0.1161 14,183 -0.01(-7.12%)
Mar 15, 2016 0.1440 0.1440 0.1250 0.1250 40,075 +0.00(+0.00%)
Mar 14, 2016 0.1400 0.1400 0.1240 0.1250 30,510 -0.01(-7.41%)
Mar 11, 2016 0.1350 0.1350 0.1350 0.1350 42,000 +0.00(+0.00%)
Mar 10, 2016 0.1400 0.1400 0.1350 0.1350 4,450 -0.01(-3.57%)
Mar 09, 2016 0.1400 0.1400 0.1400 0.1400 345 -0.01(-5.79%)
Mar 08, 2016 0.1550 0.1550 0.1220 0.1486 33,224 -0.01(-3.51%)
Mar 07, 2016 0.1450 0.1595 0.1450 0.1540 44,030 +0.02(+18.46%)
Mar 04, 2016 0.1249 0.1394 0.1249 0.1300 24,240 -0.01(-7.14%)
Mar 03, 2016 0.1250 0.1400 0.1250 0.1400 19,981 +0.01(+7.78%)
Mar 02, 2016 0.1250 0.1299 0.1250 0.1299 4,645 +0.00(+0.70%)
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.