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 +0.0093 (+10.25%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 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%)
Mar 04, 2024 0.0750 0 +0.00(+0.00%)
Feb 29, 2024 0.0750 0 -0.01(-7.41%)
Feb 28, 2024 0.0820 0.0820 0.0810 0.0810 13,400 -0.00(-1.22%)
Feb 23, 2024 0.0820 112 +0.00(+3.14%)
Feb 21, 2024 0.0795 133 +0.01(+7.29%)
Feb 16, 2024 0.0741 0 +0.00(+0.14%)
Feb 15, 2024 0.0740 0.0740 0.0740 0.0740 13,500 -0.00(-1.33%)
Feb 14, 2024 0.0750 0.0750 0.0750 0.0750 106,088 +0.00(+0.00%)
Feb 12, 2024 0.0750 11 -0.00(-2.98%)
Feb 09, 2024 0.0773 0.0773 0.0773 0.0773 435 -0.00(-0.13%)
Feb 08, 2024 0.0774 0.0774 0.0774 0.0774 3,250 +0.00(+3.20%)
Feb 07, 2024 0.0776 0.0795 0.0750 0.0750 26,000 +0.00(+0.67%)
Feb 01, 2024 0.0745 0 -0.00(-0.27%)
Jan 31, 2024 0.0804 0.0804 0.0747 0.0747 6,500 +0.00(+3.18%)
Jan 30, 2024 0.0756 0.0780 0.0724 0.0724 6,300 -0.01(-10.17%)
Jan 26, 2024 0.0806 0 +0.00(+3.60%)
Jan 25, 2024 0.0800 0.0800 0.0778 0.0778 1,302 +0.00(+4.71%)
Jan 24, 2024 0.0745 0.0745 0.0743 0.0743 25,012 -0.00(-0.93%)
Jan 23, 2024 0.0793 0.0793 0.0750 0.0750 734 -0.00(-3.85%)
Jan 22, 2024 0.0780 0.0780 0.0780 0.0780 46,000 +0.00(+1.69%)
Jan 19, 2024 0.0767 0.0767 0.0767 0.0767 121 -0.01(-9.98%)
Jan 18, 2024 0.0852 0.0852 0.0852 0.0852 250 -0.00(-4.91%)
Jan 09, 2024 0.0896 60 +0.00(+4.80%)
Jan 08, 2024 0.0855 0.0855 0.0855 0.0855 54,000 -0.00(-1.04%)
Jan 05, 2024 0.0864 0.0864 0.0864 0.0864 3,000 -0.00(-1.26%)
Jan 03, 2024 0.0875 0 +0.01(+6.84%)
Jan 02, 2024 0.0864 0.0864 0.0805 0.0819 98,630 +0.01(+10.23%)
Dec 29, 2023 0.0777 0.0840 0.0743 0.0743 27,132 -0.01(-12.07%)
Dec 28, 2023 0.0771 0.0886 0.0771 0.0845 10,792 +0.01(+12.67%)
Dec 27, 2023 0.0797 0.0806 0.0750 0.0750 429,785 -0.01(-9.09%)
Dec 26, 2023 0.0700 0.0825 0.0700 0.0825 14,162 +0.00(+4.17%)
Dec 22, 2023 0.0809 0.0809 0.0792 0.0792 11,178 +0.00(+1.67%)
Dec 21, 2023 0.0779 0.0779 0.0779 0.0779 9,710 +0.00(+3.87%)
Dec 20, 2023 0.0750 0.0750 0.0750 0.0750 5,830 +0.00(+0.27%)
Dec 19, 2023 0.0728 0.0748 0.0728 0.0748 44,530 +0.00(+6.86%)
Dec 18, 2023 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-3.05%)
Dec 15, 2023 0.0753 0.0753 0.0720 0.0722 10,600 -0.01(-7.44%)
Dec 14, 2023 0.0784 0.0784 0.0780 0.0780 15,121 +0.00(+5.83%)
Dec 13, 2023 0.0737 0.0737 0.0737 0.0737 8,000 +0.00(+2.36%)
Dec 11, 2023 0.0720 0 -0.00(-1.10%)
Dec 08, 2023 0.0728 0.0728 0.0728 0.0728 302 -0.01(-9.00%)
Dec 07, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+4.99%)
Dec 06, 2023 0.0783 0.0783 0.0762 0.0762 3,486 -0.00(-1.55%)
Dec 05, 2023 0.0774 0.0774 0.0774 0.0774 1,500 +0.00(+3.20%)
Dec 04, 2023 0.0781 0.0781 0.0739 0.0750 19,244 -0.01(-6.25%)
Dec 01, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.00(-1.11%)
Nov 30, 2023 0.0809 0.0809 0.0809 0.0809 19,100 +0.00(+0.00%)
Nov 29, 2023 0.0809 0.0809 0.0809 0.0809 30,500 -0.00(-3.92%)
Nov 28, 2023 0.0810 0.0842 0.0810 0.0842 8,900 +0.00(+3.82%)
Nov 27, 2023 0.0811 0.0811 0.0808 0.0811 22,769 +0.00(+1.88%)
Nov 21, 2023 0.0796 0 +0.00(+4.05%)
Nov 17, 2023 0.0765 0 +0.00(+2.41%)
Nov 16, 2023 0.0757 0.0805 0.0747 0.0747 18,881 -0.00(-2.73%)
Nov 15, 2023 0.0759 0.0768 0.0759 0.0768 34,619 -0.01(-6.11%)
Nov 14, 2023 0.0784 0.0818 0.0784 0.0818 1,600 +0.00(+5.28%)
Nov 13, 2023 0.0760 0.0777 0.0747 0.0777 57,619 +0.00(+0.52%)
Nov 08, 2023 0.0773 0 +0.00(+1.84%)
Nov 07, 2023 0.0759 0.0759 0.0759 0.0759 20,000 -0.00(-2.69%)
Nov 06, 2023 0.0768 0.0800 0.0768 0.0780 20,596 +0.00(+0.00%)
Nov 03, 2023 0.0759 0.0780 0.0759 0.0780 7,500 +0.01(+9.86%)
Nov 02, 2023 0.0710 0.0710 0.0710 0.0710 2,000 -0.01(-9.55%)
Nov 01, 2023 0.0800 0.0800 0.0756 0.0785 13,530 -0.00(-1.88%)
Oct 31, 2023 0.0800 0.0800 0.0800 0.0800 40,450 +0.00(+0.63%)
Oct 30, 2023 0.0796 0.0796 0.0795 0.0795 19,500 -0.00(-0.63%)
Oct 27, 2023 0.0795 0.0890 0.0795 0.0800 25,530 +0.00(+0.50%)
Oct 26, 2023 0.0796 0.0796 0.0796 0.0796 2,520 +0.01(+7.86%)
Oct 23, 2023 0.0738 0 -0.01(-15.66%)
Oct 20, 2023 0.0827 0.0913 0.0827 0.0875 4,899 +0.00(+5.93%)
Oct 19, 2023 0.0826 0.0826 0.0826 0.0826 3,060 -0.00(-5.60%)
Oct 18, 2023 0.0875 0.0895 0.0875 0.0875 20,500 -0.00(-0.57%)
Oct 17, 2023 0.0895 0.0895 0.0880 0.0880 5,300 -0.00(-1.68%)
Oct 16, 2023 0.0895 0.0895 0.0895 0.0895 20,000 +0.01(+7.57%)
Oct 12, 2023 0.0832 7 +0.00(+0.24%)
Oct 11, 2023 0.0980 0.0980 0.0830 0.0830 20,121 -0.01(-12.63%)
Oct 09, 2023 0.0950 0 +0.00(+5.44%)
Oct 05, 2023 0.0901 0 +0.00(+3.92%)
Oct 03, 2023 0.0867 1,002 +0.00(+3.09%)
Oct 02, 2023 0.0844 0.0901 0.0841 0.0841 7,260 -0.00(-4.86%)
Sep 25, 2023 0.0884 0 -0.00(-1.89%)
Sep 22, 2023 0.0901 0.0901 0.0901 0.0901 998 +0.00(+1.01%)
Sep 21, 2023 0.0889 0.0892 0.0889 0.0892 2,475 +0.00(+3.00%)
Sep 20, 2023 0.0901 0.0901 0.0866 0.0866 2,686 -0.00(-3.88%)
Sep 15, 2023 0.0901 0 +0.00(+2.50%)
Sep 12, 2023 0.0879 0 -0.00(-2.33%)
Sep 11, 2023 0.0922 0.0922 0.0900 0.0900 700 -0.00(-1.64%)
Sep 07, 2023 0.0915 0 +0.00(+3.74%)
Sep 01, 2023 0.0882 0 -0.01(-14.20%)
Aug 31, 2023 0.1028 0.1028 0.1028 0.1028 30,000 -0.01(-7.05%)
Aug 30, 2023 0.1028 0.1106 0.1028 0.1106 40,000 +0.01(+5.43%)
Aug 29, 2023 0.1049 0.1049 0.1049 0.1049 5,000 +0.00(+2.24%)
Aug 24, 2023 0.1026 0 -0.00(-2.19%)
Aug 23, 2023 0.1049 0.1049 0.1049 0.1049 4,186 +0.00(+1.55%)
Aug 21, 2023 0.1033 60 +0.00(+3.30%)
Aug 18, 2023 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.60%)
Aug 15, 2023 0.0994 0 -0.00(-0.90%)
Aug 14, 2023 0.1003 0.1003 0.1003 0.1003 10,006 -0.01(-5.56%)
Aug 11, 2023 0.1003 0.1062 0.1003 0.1062 1,200 +0.01(+5.99%)
Aug 10, 2023 0.1106 0.1151 0.1002 0.1002 22,121 +0.00(+0.00%)
Aug 08, 2023 0.1002 0 +0.00(+4.37%)
Aug 07, 2023 0.0975 0.1057 0.0960 0.0960 16,000 -0.00(-0.52%)
Aug 03, 2023 0.0965 0 -0.01(-9.13%)
Aug 01, 2023 0.1062 0 -0.01(-5.68%)
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%)
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.