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, 2024 0.1031 0.1031 0.1000 0.1031 8,500 +0.01(+13.17%)
May 20, 2024 0.0911 0 -0.01(-8.90%)
May 17, 2024 0.0949 0.1000 0.0949 0.1000 87,999 +0.01(+10.25%)
May 16, 2024 0.0970 0.0970 0.0907 0.0907 3,500 +0.00(+0.78%)
May 15, 2024 0.0974 0.0974 0.0899 0.0900 14,800 -0.00(-3.43%)
May 14, 2024 0.0932 0.0932 0.0906 0.0932 1,711 +0.00(+1.86%)
May 13, 2024 0.1008 0.1008 0.0915 0.0915 19,891 -0.01(-5.77%)
May 10, 2024 0.0971 0.0971 0.0950 0.0971 16,421 +0.00(+4.52%)
May 09, 2024 0.0928 0.0963 0.0880 0.0929 632 -0.00(-3.63%)
May 08, 2024 0.0964 0.1000 0.0949 0.0964 11,570 -0.01(-7.66%)
May 06, 2024 0.1044 0 +0.00(+0.97%)
May 03, 2024 0.1034 0.1034 0.1034 0.1034 200 +0.00(+0.00%)
May 02, 2024 0.1034 0.1034 0.1034 0.1034 20,000 +0.00(+1.17%)
Apr 29, 2024 0.1022 0 +0.00(+2.00%)
Apr 24, 2024 0.1002 0 +0.00(+3.51%)
Apr 23, 2024 0.0890 0.0968 0.0890 0.0968 27,500 -0.00(-3.20%)
Apr 19, 2024 0.1000 0 -0.00(-2.06%)
Apr 17, 2024 0.1021 0 +0.01(+7.93%)
Apr 11, 2024 0.0946 1 -0.01(-5.49%)
Apr 09, 2024 0.1001 0 -0.00(-4.67%)
Apr 08, 2024 0.1050 0.1050 0.1000 0.1050 10,000 +0.01(+16.41%)
Apr 05, 2024 0.0976 0.0976 0.0902 0.0902 30,600 -0.01(-6.14%)
Apr 04, 2024 0.1050 0.1050 0.0961 0.0961 61,121 +0.00(+0.95%)
Apr 03, 2024 0.0907 0.1000 0.0907 0.0952 57,621 +0.01(+5.78%)
Apr 02, 2024 0.0885 0.0900 0.0885 0.0900 56,500 +0.00(+2.27%)
Apr 01, 2024 0.0882 0.0882 0.0867 0.0880 10,400 +0.00(+1.03%)
Mar 28, 2024 0.0750 0.0871 0.0750 0.0871 744 -0.00(-1.02%)
Mar 26, 2024 0.0880 0 -0.01(-5.88%)
Mar 22, 2024 0.0935 0 -0.00(-4.30%)
Mar 21, 2024 0.0877 0.0977 0.0877 0.0977 12,055 +0.01(+10.15%)
Mar 18, 2024 0.0887 0 +0.00(+3.02%)
Mar 15, 2024 0.0800 0.0861 0.0800 0.0861 1,605 +0.00(+5.39%)
Mar 14, 2024 0.0817 0.0817 0.0817 0.0817 300 +0.00(+0.00%)
Mar 13, 2024 0.0835 0.0853 0.0817 0.0817 19,347 -0.01(-5.77%)
Mar 12, 2024 0.0867 0.0867 0.0867 0.0867 181 -0.00(-3.67%)
Mar 11, 2024 0.0900 0.0900 0.0900 0.0900 2,084 +0.00(+0.22%)
Mar 08, 2024 0.0774 0.0900 0.0774 0.0898 35,800 +0.01(+16.93%)
Mar 06, 2024 0.0768 60 +0.00(+2.40%)
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.