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 (%)
Jun 29, 2012 0.4620 0.4620 0.4620 0 +0.01(+1.54%)
Jun 28, 2012 0.4700 0.4700 0.4360 0.4550 20,352 -0.01(-1.73%)
Jun 27, 2012 0.4930 0.4930 0.4630 0.4630 18,150 -0.03(-5.32%)
Jun 26, 2012 0.4820 0.4890 0.4740 0.4890 28,066 +0.02(+4.26%)
Jun 25, 2012 0.4880 0.4910 0.4635 0.4690 43,053 -0.01(-2.29%)
Jun 22, 2012 0.4920 0.4930 0.4730 0.4800 26,554 -0.00(-0.21%)
Jun 21, 2012 0.5050 0.5220 0.4770 0.4810 63,875 -0.04(-8.38%)
Jun 20, 2012 0.5240 0.5260 0.4890 0.5250 57,215 +0.01(+1.55%)
Jun 19, 2012 0.5360 0.5360 0.5170 0.5170 26,150 -0.02(-3.00%)
Jun 18, 2012 0.5320 0.5420 0.5300 0.5330 6,250 +0.02(+3.70%)
Jun 15, 2012 0.5319 0.5319 0.5130 0.5140 42,510 +0.01(+1.78%)
Jun 14, 2012 0.5320 0.5330 0.5030 0.5050 39,800 -0.02(-4.17%)
Jun 13, 2012 0.5185 0.5330 0.5010 0.5270 49,358 +0.01(+1.15%)
Jun 12, 2012 0.5310 0.5420 0.5111 0.5210 19,719 -0.01(-1.70%)
Jun 11, 2012 0.5400 0.5430 0.5210 0.5300 60,425 +0.02(+4.13%)
Jun 08, 2012 0.5280 0.5390 0.5090 0.5090 34,505 -0.02(-3.78%)
Jun 07, 2012 0.5315 0.5440 0.5030 0.5290 68,660 -0.01(-1.67%)
Jun 06, 2012 0.5280 0.5400 0.5010 0.5380 17,430 +0.02(+4.26%)
Jun 05, 2012 0.5250 0.5425 0.5060 0.5160 58,720 +0.00(+0.10%)
Jun 04, 2012 0.5155 0.5155 0.5155 0.5155 7,500 -0.02(-3.01%)
Jun 01, 2012 0.5065 0.5350 0.4970 0.5315 20,575 +0.00(+0.28%)
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%)
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.