ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tinka Resources Ltd (OP:TKRFF)

0.2912 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 0.2912 0.2912 0.2912 0.2912 10,000 -0.02(-7.47%)
Mar 13, 2026 0.3170 0.3170 0.3106 0.3147 13,833 -0.01(-1.96%)
Mar 12, 2026 0.3281 0.3281 0.3210 0.3210 37,520 -0.01(-2.43%)
Mar 10, 2026 0.3290 0 +0.02(+7.66%)
Mar 09, 2026 0.3056 0.3056 0.3047 0.3056 7,600 -0.01(-2.98%)
Mar 06, 2026 0.3103 0.3151 0.3103 0.3150 7,510 +0.03(+8.81%)
Mar 05, 2026 0.2895 0.2953 0.2895 0.2895 1,000 -0.00(-1.19%)
Mar 04, 2026 0.2930 0.2930 0.2930 0.2930 5,010 -0.00(-0.68%)
Mar 03, 2026 0.2950 0.2950 0.2765 0.2950 25,143 -0.00(-0.20%)
Mar 02, 2026 0.2830 0.3182 0.2744 0.2956 28,500 -0.00(-1.47%)
Feb 27, 2026 0.2751 0.3030 0.2750 0.3000 74,964 +0.04(+13.85%)
Feb 26, 2026 0.2807 0.2895 0.2635 0.2635 75,343 -0.03(-11.58%)
Feb 25, 2026 0.2954 0.3050 0.2954 0.2980 32,538 -0.00(-1.00%)
Feb 24, 2026 0.2914 0.3010 0.2914 0.3010 17,500 +0.02(+5.58%)
Feb 23, 2026 0.2700 0.2914 0.2671 0.2851 39,093 +0.02(+6.42%)
Feb 20, 2026 0.2349 0.2679 0.2349 0.2679 17,692 +0.02(+8.02%)
Feb 19, 2026 0.2448 0.2518 0.2448 0.2480 26,220 -0.01(-3.43%)
Feb 18, 2026 0.2520 0.2600 0.2520 0.2568 19,067 -0.01(-2.39%)
Feb 17, 2026 0.2980 0.2980 0.2567 0.2631 55,120 -0.03(-9.71%)
Feb 13, 2026 0.2925 0.3049 0.2855 0.2914 44,130 -0.01(-2.96%)
Feb 11, 2026 0.3003 877 -0.03(-8.70%)
Feb 09, 2026 0.3289 50 -0.00(-0.12%)
Feb 06, 2026 0.3293 0.3293 0.3257 0.3293 2,000 +0.00(+1.32%)
Feb 05, 2026 0.3352 0.3352 0.3250 0.3250 11,200 -0.00(-1.16%)
Feb 04, 2026 0.3106 0.3321 0.3082 0.3288 6,101 +0.00(+1.48%)
Feb 03, 2026 0.2974 0.3324 0.2860 0.3240 44,110 -0.01(-3.34%)
Feb 02, 2026 0.3148 0.3400 0.3148 0.3352 27,800 +0.00(+0.00%)
Jan 30, 2026 0.3500 0.3573 0.3345 0.3352 39,431 -0.03(-7.45%)
Jan 29, 2026 0.3670 0.3739 0.3460 0.3622 11,190 +0.00(+0.39%)
Jan 28, 2026 0.3735 0.3790 0.3608 0.3608 26,124 -0.00(-0.61%)
Jan 27, 2026 0.3598 0.3630 0.3550 0.3630 79,500 +0.01(+2.57%)
Jan 26, 2026 0.3735 0.3759 0.3539 0.3539 37,483 -0.02(-4.27%)
Jan 23, 2026 0.3700 0.3700 0.3624 0.3697 56,663 +0.01(+1.57%)
Jan 22, 2026 0.3640 0.3640 0.3638 0.3640 8,600 +0.01(+1.59%)
Jan 21, 2026 0.3486 0.3659 0.3435 0.3583 76,638 +0.01(+2.66%)
Jan 20, 2026 0.3652 0.3652 0.3477 0.3490 20,356 -0.01(-3.11%)
Jan 16, 2026 0.3746 0.3746 0.3602 0.3602 105,623 +0.00(+0.00%)
Jan 15, 2026 0.3695 0.3770 0.3600 0.3602 255,398 -0.00(-0.88%)
Jan 14, 2026 0.3733 0.3733 0.3634 0.3634 16,412 -0.01(-1.94%)
Jan 13, 2026 0.3677 0.3750 0.3677 0.3706 21,888 -0.01(-3.74%)
Jan 12, 2026 0.3953 0.3953 0.3807 0.3850 26,138 -0.01(-1.61%)
Jan 09, 2026 0.3867 0.3913 0.3660 0.3913 28,309 -0.01(-1.44%)
Jan 08, 2026 0.3777 0.3975 0.3665 0.3970 11,454 +0.03(+7.01%)
Jan 07, 2026 0.3615 0.3975 0.3615 0.3710 19,357 +0.00(+0.27%)
Jan 06, 2026 0.3570 0.3921 0.3570 0.3700 41,560 +0.02(+5.71%)
Jan 05, 2026 0.3433 0.3532 0.3300 0.3500 107,840 +0.01(+2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.