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

Tinka Resources Ltd (OP: TKRFF )

0.1000 +0.0089 (+9.77%)
Streaming Delayed Price Updated: 9:30 AM 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 31, 2019 0.2120 0.2179 0.2120 0.2179 2,800 -0.00(-0.37%)
May 30, 2019 0.2246 0.2246 0.2187 0.2187 5,000 +0.01(+3.01%)
May 29, 2019 0.2160 0.2220 0.2123 0.2123 14,865 -0.01(-3.37%)
May 28, 2019 0.2200 0.2214 0.2184 0.2197 42,200 -0.01(-2.36%)
May 24, 2019 0.2232 0.2250 0.2232 0.2250 2,500 +0.01(+2.27%)
May 23, 2019 0.2240 0.2243 0.2200 0.2200 129,000 -0.01(-3.51%)
May 22, 2019 0.2280 0.2280 0.2280 0.2280 3,500 +0.00(+1.06%)
May 21, 2019 0.2295 0.2318 0.2256 0.2256 106,681 -0.00(-1.91%)
May 20, 2019 0.2500 0.2500 0.2300 0.2300 14,500 -0.01(-4.25%)
May 17, 2019 0.2314 0.2402 0.2304 0.2402 8,100 +0.01(+4.80%)
May 16, 2019 0.2292 0.2292 0.2292 0.2292 100 +0.00(+0.26%)
May 15, 2019 0.2371 0.2375 0.2286 0.2286 13,804 -0.01(-4.59%)
May 14, 2019 0.2440 0.2440 0.2354 0.2396 25,646 -0.01(-4.01%)
May 13, 2019 0.2280 0.2496 0.2230 0.2496 8,370 +0.01(+2.72%)
May 10, 2019 0.2500 0.2500 0.2430 0.2430 25,200 +0.01(+2.79%)
May 09, 2019 0.2370 0.2370 0.2345 0.2364 22,800 +0.00(+0.81%)
May 08, 2019 0.2319 0.2470 0.2319 0.2345 29,850 -0.01(-3.10%)
May 07, 2019 0.2350 0.2420 0.2350 0.2420 9,009 -0.01(-4.72%)
May 06, 2019 0.2444 0.2540 0.2444 0.2540 28,450 +0.01(+3.67%)
May 03, 2019 0.2449 0.2500 0.2438 0.2450 24,600 -0.01(-2.00%)
May 02, 2019 0.2380 0.2500 0.2380 0.2500 37,000 +0.01(+5.04%)
May 01, 2019 0.2400 0.2400 0.2328 0.2380 13,711 -0.00(-0.83%)
Apr 30, 2019 0.2358 0.2400 0.2358 0.2400 1,626 +0.01(+5.22%)
Apr 29, 2019 0.2400 0.2400 0.2281 0.2281 1,150 -0.02(-6.55%)
Apr 26, 2019 0.2380 0.2441 0.2380 0.2441 10,000 +0.00(+1.71%)
Apr 25, 2019 0.2500 0.2500 0.2393 0.2400 34,100 -0.01(-4.00%)
Apr 24, 2019 0.2494 0.2500 0.2494 0.2500 5,500 +0.01(+4.17%)
Apr 23, 2019 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Apr 22, 2019 0.2500 0.2500 0.2400 0.2400 29,250 -0.01(-4.00%)
Apr 18, 2019 0.2562 0.2562 0.2485 0.2500 40,900 +0.00(+0.00%)
Apr 17, 2019 0.2501 0.2550 0.2500 0.2500 9,500 +0.00(+0.00%)
Apr 16, 2019 0.2510 0.2530 0.2500 0.2500 12,500 -0.01(-3.85%)
Apr 15, 2019 0.2450 0.2600 0.2450 0.2600 44,800 +0.01(+2.85%)
Apr 12, 2019 0.2551 0.2551 0.2520 0.2528 11,700 -0.00(-0.47%)
Apr 11, 2019 0.2550 0.2550 0.2526 0.2540 32,874 -0.00(-0.39%)
Apr 10, 2019 0.2520 0.2640 0.2520 0.2550 44,071 -0.01(-4.99%)
Apr 09, 2019 0.2615 0.2684 0.2615 0.2684 35,200 +0.01(+4.48%)
Apr 08, 2019 0.2600 0.2663 0.2569 0.2569 17,280 -0.01(-3.06%)
Apr 05, 2019 0.2554 0.2650 0.2554 0.2650 30,700 +0.01(+1.92%)
Apr 04, 2019 0.2600 0.2647 0.2600 0.2600 40,000 -0.01(-4.90%)
Apr 03, 2019 0.2700 0.2751 0.2700 0.2734 48,711 +0.01(+3.17%)
Apr 02, 2019 0.2700 0.2710 0.2600 0.2650 77,600 -0.00(-1.49%)
Apr 01, 2019 0.2663 0.2800 0.2660 0.2690 32,000 +0.01(+2.16%)
Mar 29, 2019 0.2642 0.2642 0.2633 0.2633 4,700 +0.00(+1.07%)
Mar 28, 2019 0.2600 0.2605 0.2600 0.2605 8,300 -0.00(-0.95%)
Mar 27, 2019 0.2650 0.2658 0.2630 0.2630 39,620 +0.00(+1.15%)
Mar 26, 2019 0.2497 0.2725 0.2497 0.2600 39,000 +0.01(+3.46%)
Mar 25, 2019 0.2624 0.2630 0.2513 0.2513 49,444 -0.01(-4.38%)
Mar 22, 2019 0.2650 0.2662 0.2550 0.2628 47,700 -0.00(-0.83%)
Mar 21, 2019 0.2650 0.2682 0.2650 0.2650 10,000 +0.00(+1.53%)
Mar 20, 2019 0.2686 0.2702 0.2580 0.2610 37,030 +0.00(+1.36%)
Mar 19, 2019 0.2524 0.2657 0.2524 0.2575 59,220 -0.00(-0.96%)
Mar 18, 2019 0.2600 0.2630 0.2600 0.2600 45,000 -0.01(-4.24%)
Mar 14, 2019 0.2715 0.2715 0.2715 0 +0.01(+4.42%)
Mar 13, 2019 0.2684 0.2685 0.2600 0.2600 34,000 -0.01(-2.37%)
Mar 12, 2019 0.2674 0.2808 0.2600 0.2663 15,800 +0.02(+6.52%)
Mar 11, 2019 0.2353 0.2500 0.2353 0.2500 22,918 +0.02(+6.38%)
Mar 08, 2019 0.2327 0.2400 0.2327 0.2350 38,900 +0.00(+2.17%)
Mar 07, 2019 0.2338 0.2338 0.2270 0.2300 54,500 -0.00(-1.03%)
Mar 06, 2019 0.2300 0.2405 0.2300 0.2324 56,295 +0.00(+0.61%)
Mar 05, 2019 0.2339 0.2401 0.2301 0.2310 83,500 -0.00(-1.28%)
Mar 04, 2019 0.2253 0.2406 0.2253 0.2340 19,750 +0.00(+1.52%)
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.