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, 2023 0.1044 0.1195 0.1044 0.1126 29,500 +0.01(+6.83%)
Jul 28, 2023 0.1059 0.1059 0.1054 0.1054 1,200 -0.00(-0.85%)
Jul 25, 2023 0.1063 0 +0.00(+1.53%)
Jul 24, 2023 0.1062 0.1100 0.1047 0.1047 6,065 -0.00(-3.41%)
Jul 21, 2023 0.1084 0.1084 0.1084 0.1084 3,015 +0.00(+0.00%)
Jul 19, 2023 0.1084 0 -0.01(-7.03%)
Jul 18, 2023 0.1142 0.1166 0.1087 0.1166 46,480 +0.00(+1.92%)
Jul 17, 2023 0.1084 0.1144 0.1084 0.1144 12,050 -0.01(-4.67%)
Jul 12, 2023 0.1200 0 +0.00(+0.00%)
Jul 10, 2023 0.1200 0 +0.00(+2.56%)
Jul 07, 2023 0.1109 0.1170 0.1109 0.1170 42,500 -0.00(-2.74%)
Jul 06, 2023 0.1212 0.1212 0.1100 0.1203 28,511 +0.01(+7.22%)
Jul 05, 2023 0.1122 0.1122 0.1122 0.1122 5,000 -0.01(-6.89%)
Jun 29, 2023 0.1205 75 -0.01(-7.31%)
Jun 28, 2023 0.1308 0.1308 0.1300 0.1300 27,000 +0.00(+0.00%)
Jun 27, 2023 0.1320 0.1320 0.1300 0.1300 14,500 -0.00(-0.08%)
Jun 26, 2023 0.1300 0.1301 0.1300 0.1301 8,000 +0.00(+1.01%)
Jun 23, 2023 0.1288 0.1288 0.1288 0.1288 1,514 +0.00(+2.63%)
Jun 22, 2023 0.1250 0.1300 0.1216 0.1255 23,971 +0.01(+11.65%)
Jun 21, 2023 0.1200 0.1236 0.1124 0.1124 26,500 -0.00(-0.97%)
Jun 20, 2023 0.1200 0.1200 0.1135 0.1135 4,300 -0.01(-6.28%)
Jun 16, 2023 0.1101 0.1213 0.1100 0.1211 63,362 +0.01(+6.98%)
Jun 15, 2023 0.1132 0.1132 0.1132 0.1132 5,000 +0.01(+5.70%)
Jun 13, 2023 0.1071 0 +0.01(+6.04%)
Jun 12, 2023 0.1048 0.1048 0.1010 0.1010 12,984 -0.01(-5.70%)
Jun 09, 2023 0.0850 0.1071 0.0850 0.1071 28,511 +0.02(+25.85%)
Jun 07, 2023 0.0851 0 +0.00(+0.00%)
Jun 06, 2023 0.0851 0.0928 0.0851 0.0851 28,309 -0.00(-1.62%)
Jun 05, 2023 0.0858 0.0865 0.0858 0.0865 38,400 +0.01(+8.12%)
Jun 02, 2023 0.0875 0.0875 0.0800 0.0800 33,400 -0.01(-8.57%)
Jun 01, 2023 0.0875 0.0875 0.0875 0.0875 10,060 +0.00(+0.00%)
May 31, 2023 0.0865 0.0875 0.0865 0.0875 22,800 -0.00(-0.11%)
May 30, 2023 0.0876 0.0876 0.0876 0.0876 10,000 +0.00(+0.69%)
May 26, 2023 0.0880 0.0880 0.0820 0.0870 83,559 -0.00(-1.47%)
May 24, 2023 0.0883 0 -0.00(-2.97%)
May 23, 2023 0.0925 0.0925 0.0910 0.0910 16,300 -0.00(-1.73%)
May 22, 2023 0.0926 0.0926 0.0926 0.0926 1,200 -0.01(-6.46%)
May 19, 2023 0.0990 0.0990 0.0990 0.0990 1,000 +0.01(+6.22%)
May 18, 2023 0.0920 0.0932 0.0915 0.0932 1,181 -0.00(-4.90%)
May 16, 2023 0.0980 0 +0.01(+5.72%)
May 11, 2023 0.0927 0 -0.00(-0.32%)
May 10, 2023 0.0930 0.0930 0.0930 0.0930 11,200 +0.00(+0.00%)
May 09, 2023 0.0940 0.0940 0.0930 0.0930 42,300 -0.00(-1.06%)
May 08, 2023 0.0879 0.0940 0.0879 0.0940 33,151 -0.00(-0.84%)
May 05, 2023 0.0910 0.0948 0.0900 0.0948 21,681 -0.00(-4.24%)
May 02, 2023 0.0990 0 -0.00(-1.00%)
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.