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

Tinka Resources Ltd (OP: TKRFF )

0.1014 +0.0018 (+1.81%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 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 29, 2020 0.0960 0.1004 0.0960 0.1004 36,000 +0.00(+4.58%)
May 28, 2020 0.0956 0.0960 0.0956 0.0960 5,000 +0.00(+1.05%)
May 27, 2020 0.0981 0.0981 0.0950 0.0950 54,338 -0.00(-4.90%)
May 26, 2020 0.1000 0.1014 0.0950 0.0999 54,601 -0.00(-0.10%)
May 22, 2020 0.1058 0.1058 0.0950 0.1000 99,700 -0.00(-4.76%)
May 21, 2020 0.1050 0.1050 0.1050 0.1050 20,200 +0.00(+5.00%)
May 20, 2020 0.0970 0.1025 0.0970 0.1000 233,700 -0.00(-1.67%)
May 19, 2020 0.1000 0.1017 0.0930 0.1017 172,610 +0.00(+2.73%)
May 18, 2020 0.0901 0.0990 0.0900 0.0990 73,302 +0.01(+14.19%)
May 15, 2020 0.0866 0.0867 0.0866 0.0867 7,000 +0.00(+1.88%)
May 14, 2020 0.0900 0.0915 0.0830 0.0851 77,620 -0.01(-6.48%)
May 13, 2020 0.0910 0.0910 0.0910 0.0910 26,120 -0.00(-0.55%)
May 12, 2020 0.0867 0.0948 0.0852 0.0915 13,625 -0.01(-5.67%)
May 11, 2020 0.0951 0.0970 0.0950 0.0970 119,768 +0.00(+1.78%)
May 08, 2020 0.0900 0.0953 0.0900 0.0953 30,300 +0.00(+1.38%)
May 07, 2020 0.0859 0.0940 0.0859 0.0940 15,056 +0.01(+10.46%)
May 06, 2020 0.0851 0.0851 0.0851 0.0851 2,529 -0.00(-4.38%)
May 05, 2020 0.0925 0.0925 0.0815 0.0890 7,334 +0.01(+10.70%)
May 04, 2020 0.0950 0.0950 0.0801 0.0804 61,439 -0.01(-15.72%)
Apr 30, 2020 0.0954 0.0954 0.0954 0 +0.00(+4.38%)
Apr 29, 2020 0.0975 0.0975 0.0780 0.0914 52,026 +0.01(+9.07%)
Apr 28, 2020 0.0835 0.0906 0.0835 0.0838 876 -0.01(-6.89%)
Apr 27, 2020 0.0720 0.0900 0.0720 0.0900 19,862 +0.01(+20.00%)
Apr 24, 2020 0.0750 0.0801 0.0750 0.0750 7,100 -0.01(-8.76%)
Apr 23, 2020 0.0800 0.0822 0.0781 0.0822 92,125 +0.00(+3.14%)
Apr 22, 2020 0.0804 0.0826 0.0778 0.0797 55,625 -0.01(-6.12%)
Apr 21, 2020 0.0849 0.0849 0.0849 8 +0.00(+0.00%)
Apr 20, 2020 0.0949 0.0949 0.0849 0.0849 213,701 -0.01(-6.29%)
Apr 16, 2020 0.0906 0.0906 0.0906 0 +0.00(+3.07%)
Apr 15, 2020 0.0885 0.0885 0.0803 0.0879 127,951 +0.00(+1.97%)
Apr 14, 2020 0.0862 0.0883 0.0810 0.0862 92,985 +0.00(+1.65%)
Apr 13, 2020 0.0842 0.0870 0.0842 0.0848 28,167 +0.00(+6.00%)
Apr 09, 2020 0.0870 0.0870 0.0800 0.0800 22,900 -0.01(-8.57%)
Apr 07, 2020 0.0875 0.0875 0.0875 0 -0.00(-0.57%)
Apr 06, 2020 0.0861 0.0880 0.0800 0.0880 94,750 +0.01(+11.96%)
Apr 03, 2020 0.0845 0.0868 0.0786 0.0786 28,200 -0.01(-15.76%)
Apr 02, 2020 0.0899 0.0933 0.0800 0.0933 63,203 +0.01(+6.63%)
Apr 01, 2020 0.0875 0.0875 0.0875 30 +0.00(+0.00%)
Mar 31, 2020 0.0772 0.0875 0.0772 0.0875 3,400 +0.00(+4.92%)
Mar 27, 2020 0.0834 0.0834 0.0834 0 -0.01(-8.25%)
Mar 26, 2020 0.0990 0.0990 0.0909 0.0909 8,100 -0.00(-1.20%)
Mar 25, 2020 0.0787 0.0931 0.0751 0.0920 47,777 +0.01(+12.33%)
Mar 24, 2020 0.0642 0.0819 0.0642 0.0819 39,110 +0.01(+17.00%)
Mar 23, 2020 0.0710 0.0710 0.0650 0.0700 257,150 -0.00(-2.23%)
Mar 20, 2020 0.0672 0.0716 0.0652 0.0716 6,800 +0.00(+0.99%)
Mar 19, 2020 0.0540 0.0742 0.0540 0.0709 155,518 +0.01(+9.08%)
Mar 18, 2020 0.0748 0.0785 0.0650 0.0650 330,064 -0.01(-16.67%)
Mar 17, 2020 0.0723 0.0860 0.0650 0.0780 113,748 +0.01(+11.43%)
Mar 16, 2020 0.0540 0.0700 0.0540 0.0700 262,983 -0.01(-17.26%)
Mar 13, 2020 0.0920 0.0920 0.0703 0.0846 4,800 +0.01(+8.46%)
Mar 12, 2020 0.0890 0.0923 0.0747 0.0780 165,028 -0.01(-15.86%)
Mar 11, 2020 0.0820 0.1000 0.0820 0.0927 155,700 +0.00(+4.04%)
Mar 10, 2020 0.0870 0.1000 0.0870 0.0891 9,414 -0.00(-4.40%)
Mar 09, 2020 0.1070 0.1070 0.0890 0.0932 319,055 -0.01(-12.98%)
Mar 06, 2020 0.1008 0.1071 0.1005 0.1071 17,000 +0.01(+7.10%)
Mar 05, 2020 0.1044 0.1064 0.1000 0.1000 32,200 -0.01(-6.45%)
Mar 04, 2020 0.1050 0.1069 0.1015 0.1069 23,415 +0.01(+5.84%)
Mar 03, 2020 0.1000 0.1141 0.1000 0.1010 264,425 -0.00(-2.88%)
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.