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

Tinka Resources Ltd (OP: TKRFF )

0.1031 +0.0120 (+13.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 28, 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 28, 2021 0.1992 0.2028 0.1988 0.2028 95,650 +0.01(+6.74%)
May 27, 2021 0.1739 0.1906 0.1739 0.1900 62,090 +0.01(+7.04%)
May 26, 2021 0.1758 0.1817 0.1722 0.1775 180,040 -0.00(-1.28%)
May 25, 2021 0.1800 0.1825 0.1653 0.1798 189,360 -0.00(-1.75%)
May 24, 2021 0.1725 0.1830 0.1725 0.1830 40,543 +0.00(+0.00%)
May 21, 2021 0.1990 0.1990 0.1830 0.1830 57,110 -0.01(-3.73%)
May 20, 2021 0.1950 0.1989 0.1899 0.1901 272,700 -0.01(-3.99%)
May 19, 2021 0.1902 0.1980 0.1857 0.1980 67,540 +0.00(+1.54%)
May 18, 2021 0.1997 0.1997 0.1949 0.1950 105,500 +0.01(+4.33%)
May 17, 2021 0.2050 0.2050 0.1818 0.1869 141,751 -0.00(-1.58%)
May 14, 2021 0.1902 0.1905 0.1800 0.1899 63,499 +0.00(+0.32%)
May 13, 2021 0.1894 0.1894 0.1845 0.1893 28,601 +0.00(+1.88%)
May 12, 2021 0.1989 0.1989 0.1820 0.1858 54,362 -0.02(-9.32%)
May 11, 2021 0.2000 0.2049 0.1986 0.2049 28,200 +0.00(+2.25%)
May 10, 2021 0.2151 0.2350 0.1990 0.2004 196,376 +0.01(+2.77%)
May 07, 2021 0.1896 0.2000 0.1896 0.1950 180,200 +0.01(+2.79%)
May 06, 2021 0.1838 0.1931 0.1836 0.1897 50,693 +0.01(+3.38%)
May 05, 2021 0.1650 0.1835 0.1650 0.1835 42,473 +0.00(+1.94%)
May 04, 2021 0.1850 0.1908 0.1800 0.1800 43,857 -0.01(-3.49%)
May 03, 2021 0.1871 0.1915 0.1811 0.1865 198,774 -0.00(-0.32%)
Apr 30, 2021 0.1990 0.1995 0.1871 0.1871 36,500 -0.00(-1.68%)
Apr 29, 2021 0.1955 0.1994 0.1903 0.1903 17,800 -0.01(-3.11%)
Apr 28, 2021 0.1899 0.1964 0.1854 0.1964 35,121 +0.01(+3.70%)
Apr 27, 2021 0.2255 0.2255 0.1736 0.1894 180,560 +0.02(+9.86%)
Apr 26, 2021 0.1843 0.1875 0.1693 0.1724 461,805 -0.01(-7.31%)
Apr 23, 2021 0.1862 0.1865 0.1860 0.1860 33,800 -0.00(-0.80%)
Apr 22, 2021 0.1878 0.1900 0.1875 0.1875 20,820 -0.00(-1.94%)
Apr 21, 2021 0.1886 0.1965 0.1876 0.1912 60,254 +0.00(+1.54%)
Apr 20, 2021 0.1864 0.1912 0.1831 0.1883 106,701 +0.00(+0.80%)
Apr 19, 2021 0.2098 0.2100 0.1830 0.1868 195,269 -0.02(-10.88%)
Apr 16, 2021 0.2082 0.2158 0.2082 0.2096 191,600 +0.01(+5.49%)
Apr 15, 2021 0.1960 0.2080 0.1959 0.1987 133,490 +0.01(+5.86%)
Apr 14, 2021 0.2195 0.2195 0.1869 0.1877 149,683 -0.02(-9.50%)
Apr 13, 2021 0.1920 0.2235 0.1920 0.2074 21,802 +0.00(+0.00%)
Apr 12, 2021 0.2112 0.2158 0.2074 0.2074 21,290 -0.01(-3.98%)
Apr 09, 2021 0.2074 0.2236 0.2074 0.2160 14,400 -0.01(-3.27%)
Apr 08, 2021 0.2170 0.2233 0.2091 0.2233 78,814 +0.01(+6.74%)
Apr 07, 2021 0.1990 0.2092 0.1980 0.2092 18,150 +0.00(+0.05%)
Apr 06, 2021 0.2076 0.2158 0.2030 0.2091 80,190 +0.00(+0.43%)
Apr 05, 2021 0.2223 0.2277 0.2075 0.2082 537,146 -0.01(-2.48%)
Apr 01, 2021 0.2100 0.2162 0.2100 0.2135 38,300 +0.01(+3.64%)
Mar 31, 2021 0.1995 0.2148 0.1945 0.2060 130,400 +0.00(+0.49%)
Mar 30, 2021 0.2050 0.2150 0.2050 0.2050 19,991 -0.02(-6.82%)
Mar 29, 2021 0.2229 0.2229 0.2150 0.2200 17,120 +0.00(+1.85%)
Mar 26, 2021 0.2146 0.2187 0.2146 0.2160 23,800 +0.01(+3.10%)
Mar 25, 2021 0.2095 0.2095 0.2095 0.2095 1,000 -0.00(-0.38%)
Mar 24, 2021 0.2145 0.2165 0.2100 0.2103 68,003 -0.01(-5.27%)
Mar 23, 2021 0.2292 0.2385 0.2220 0.2220 46,400 -0.01(-2.55%)
Mar 22, 2021 0.2240 0.2278 0.2155 0.2278 165,033 +0.01(+5.22%)
Mar 19, 2021 0.2153 0.2205 0.2150 0.2165 39,400 +0.00(+0.70%)
Mar 18, 2021 0.2096 0.2400 0.1993 0.2150 372,820 +0.02(+10.09%)
Mar 17, 2021 0.1761 0.2089 0.1747 0.1953 91,814 +0.01(+5.23%)
Mar 16, 2021 0.1809 0.1856 0.1767 0.1856 66,196 +0.01(+2.88%)
Mar 15, 2021 0.2080 0.2080 0.1760 0.1804 125,120 +0.00(+1.12%)
Mar 12, 2021 0.1784 0.1838 0.1784 0.1784 1,000 -0.00(-2.57%)
Mar 11, 2021 0.1992 0.1992 0.1831 0.1831 6,484 -0.01(-6.10%)
Mar 10, 2021 0.1992 0.1992 0.1900 0.1950 28,971 +0.01(+5.29%)
Mar 09, 2021 0.1961 0.1977 0.1680 0.1852 57,775 +0.01(+2.95%)
Mar 08, 2021 0.1850 0.1850 0.1799 0.1799 4,190 +0.01(+3.81%)
Mar 05, 2021 0.1738 0.1827 0.1690 0.1733 60,300 -0.01(-5.61%)
Mar 04, 2021 0.1750 0.1836 0.1560 0.1836 61,571 +0.01(+3.67%)
Mar 03, 2021 0.1800 0.1935 0.1771 0.1771 35,000 -0.00(-1.61%)
Mar 02, 2021 0.1865 0.1874 0.1800 0.1800 79,011 +0.00(+0.00%)
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.