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 (%)
Jul 31, 2013 0.7250 0.7360 0.7100 0.7360 27,125 +0.01(+1.53%)
Jul 30, 2013 0.7300 0.7500 0.7100 0.7249 16,280 +0.00(+0.12%)
Jul 29, 2013 0.7346 0.7500 0.7160 0.7240 29,990 -0.02(-2.16%)
Jul 26, 2013 0.7460 0.7460 0.7040 0.7400 17,067 -0.01(-1.33%)
Jul 25, 2013 0.7220 0.7620 0.7220 0.7500 17,481 +0.03(+3.88%)
Jul 24, 2013 0.7465 0.7600 0.7039 0.7220 23,815 -0.02(-2.85%)
Jul 23, 2013 0.7620 0.7624 0.7320 0.7432 26,501 -0.01(-0.91%)
Jul 22, 2013 0.7312 0.7790 0.7200 0.7500 92,995 +0.03(+4.17%)
Jul 19, 2013 0.6890 0.7200 0.6890 0.7200 32,865 +0.06(+9.09%)
Jul 18, 2013 0.6500 0.6800 0.6500 0.6600 36,185 -0.04(-5.71%)
Jul 17, 2013 0.6890 0.7041 0.6600 0.7000 39,600 +0.00(+0.00%)
Jul 16, 2013 0.6684 0.7000 0.6600 0.7000 44,700 +0.02(+3.11%)
Jul 15, 2013 0.7170 0.7170 0.6760 0.6789 19,213 -0.01(-1.18%)
Jul 12, 2013 0.6800 0.7280 0.6680 0.6870 26,000 -0.04(-5.50%)
Jul 11, 2013 0.7150 0.7300 0.6900 0.7270 79,706 +0.03(+3.74%)
Jul 10, 2013 0.6880 0.7110 0.6330 0.7008 67,012 -0.02(-2.67%)
Jul 09, 2013 0.6980 0.7230 0.6900 0.7200 21,960 +0.03(+4.20%)
Jul 08, 2013 0.7350 0.7350 0.6900 0.6910 28,022 -0.03(-4.47%)
Jul 05, 2013 0.7370 0.7370 0.6840 0.7233 38,806 -0.01(-1.86%)
Jul 03, 2013 0.6891 0.7370 0.6891 0.7370 16,200 +0.02(+3.19%)
Jul 02, 2013 0.7500 0.7509 0.7010 0.7142 26,675 -0.04(-4.77%)
Jul 01, 2013 0.6900 0.7500 0.6740 0.7500 43,982 +0.05(+7.59%)
Jun 28, 2013 0.7220 0.7500 0.6819 0.6971 22,495 -0.00(-0.70%)
Jun 27, 2013 0.7120 0.7300 0.6937 0.7020 14,900 -0.01(-1.50%)
Jun 26, 2013 0.7600 0.7600 0.7100 0.7127 29,063 -0.04(-4.97%)
Jun 25, 2013 0.7216 0.7500 0.7090 0.7500 79,819 +0.02(+2.74%)
Jun 24, 2013 0.7500 0.7500 0.7260 0.7300 13,198 -0.01(-1.42%)
Jun 21, 2013 0.7030 0.7500 0.6637 0.7405 100,550 +0.04(+5.79%)
Jun 20, 2013 0.7200 0.7268 0.6700 0.7000 78,202 -0.03(-4.11%)
Jun 19, 2013 0.7890 0.7900 0.7300 0.7300 41,786 -0.04(-5.19%)
Jun 18, 2013 0.7395 0.7790 0.7395 0.7700 22,533 -0.00(-0.26%)
Jun 17, 2013 0.7430 0.7810 0.7420 0.7720 35,665 +0.02(+2.97%)
Jun 14, 2013 0.7640 0.7640 0.7215 0.7497 17,815 -0.03(-3.88%)
Jun 13, 2013 0.7520 0.7916 0.7520 0.7800 12,519 +0.03(+3.54%)
Jun 12, 2013 0.7420 0.7533 0.7215 0.7533 27,320 +0.02(+3.05%)
Jun 11, 2013 0.7119 0.7383 0.7110 0.7310 25,475 +0.02(+2.76%)
Jun 10, 2013 0.7300 0.7400 0.7110 0.7114 38,915 -0.01(-1.19%)
Jun 07, 2013 0.7408 0.7408 0.7082 0.7200 16,630 -0.00(-0.28%)
Jun 06, 2013 0.7400 0.7400 0.7070 0.7220 40,180 -0.04(-4.87%)
Jun 05, 2013 0.7835 0.7980 0.6837 0.7590 101,744 -0.03(-3.92%)
Jun 04, 2013 0.8480 0.8480 0.7695 0.7900 18,000 -0.05(-6.06%)
Jun 03, 2013 0.8730 0.8800 0.8393 0.8410 47,852 +0.03(+3.06%)
May 31, 2013 0.7700 0.8500 0.7700 0.8160 241,307 -0.00(-0.27%)
May 30, 2013 0.6630 0.8206 0.6610 0.8182 122,257 +0.16(+23.46%)
May 29, 2013 0.7190 0.7190 0.6312 0.6627 632,626 -0.07(-9.69%)
May 28, 2013 0.8000 0.8100 0.7270 0.7338 130,220 -0.06(-7.99%)
May 24, 2013 0.8055 0.8090 0.7917 0.7975 10,600 -0.01(-1.42%)
May 23, 2013 0.8140 0.8370 0.7957 0.8090 41,821 +0.01(+1.13%)
May 22, 2013 0.8350 0.8490 0.7980 0.8000 52,261 -0.02(-3.03%)
May 21, 2013 0.8410 0.8510 0.8030 0.8250 27,050 -0.01(-0.60%)
May 20, 2013 0.8200 0.8500 0.8100 0.8300 34,190 +0.01(+1.22%)
May 17, 2013 0.8295 0.8610 0.8200 0.8200 99,210 +0.00(+0.33%)
May 16, 2013 0.8600 0.8600 0.8170 0.8173 40,180 -0.04(-4.85%)
May 15, 2013 0.8890 0.8900 0.8303 0.8590 50,009 -0.04(-4.02%)
May 13, 2013 0.8870 0.9073 0.8345 0.8950 88,552 +0.06(+6.55%)
May 10, 2013 0.8330 0.8550 0.8300 0.8400 20,909 -0.02(-2.33%)
May 09, 2013 0.8030 0.9200 0.8000 0.8600 206,027 +0.06(+7.50%)
May 08, 2013 0.8110 0.8110 0.8000 0.8000 37,796 +0.00(+0.11%)
May 07, 2013 0.8202 0.8332 0.7900 0.7991 59,961 +0.01(+1.15%)
May 06, 2013 0.8370 0.8551 0.7900 0.7900 108,811 -0.04(-4.39%)
May 03, 2013 0.8070 0.8390 0.7900 0.8263 90,832 +0.04(+4.59%)
May 02, 2013 0.8065 0.8100 0.7900 0.7900 40,839 -0.02(-2.47%)
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.