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 (TSV:TK)

0.4100 +0.0050 (+1.23%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 0.4100 0.4200 0.4000 0.4050 295,900 -0.02(-5.81%)
Mar 13, 2026 0.4300 0.4350 0.4200 0.4300 725,252 -0.01(-1.15%)
Mar 12, 2026 0.4600 0.4600 0.4350 0.4350 68,089 -0.03(-5.43%)
Mar 11, 2026 0.4400 0.4600 0.4400 0.4600 177,200 +0.01(+2.22%)
Mar 10, 2026 0.4100 0.4500 0.4100 0.4500 738,110 +0.03(+5.88%)
Mar 09, 2026 0.4200 0.4300 0.4050 0.4250 256,176 -0.01(-1.16%)
Mar 06, 2026 0.3800 0.4400 0.3800 0.4300 489,115 +0.03(+7.50%)
Mar 05, 2026 0.4000 0.4100 0.3950 0.4000 1,171,400 +0.01(+2.56%)
Mar 04, 2026 0.4100 0.4200 0.3850 0.3900 420,378 +0.02(+5.41%)
Mar 03, 2026 0.3800 0.4000 0.3700 0.3700 151,869 -0.02(-5.13%)
Mar 02, 2026 0.4100 0.4100 0.3800 0.3900 94,453 -0.01(-2.50%)
Feb 27, 2026 0.3800 0.4100 0.3700 0.4000 310,320 +0.03(+8.11%)
Feb 26, 2026 0.4100 0.4100 0.3600 0.3700 513,710 -0.04(-10.84%)
Feb 25, 2026 0.4100 0.4200 0.4000 0.4150 522,814 +0.01(+3.75%)
Feb 24, 2026 0.3900 0.4150 0.3900 0.4000 397,000 +0.01(+2.56%)
Feb 23, 2026 0.3600 0.4000 0.3600 0.3900 43,843 +0.05(+14.71%)
Feb 20, 2026 0.3350 0.3550 0.3350 0.3400 182,100 +0.01(+1.49%)
Feb 19, 2026 0.3450 0.3450 0.3350 0.3350 518,600 -0.01(-1.47%)
Feb 18, 2026 0.3750 0.3750 0.3350 0.3400 453,515 -0.02(-6.85%)
Feb 17, 2026 0.3800 0.3800 0.3500 0.3650 318,327 -0.02(-3.95%)
Feb 13, 2026 0.3800 0 -0.01(-2.56%)
Feb 12, 2026 0.4050 0.4050 0.3900 0.3900 64,533 -0.02(-3.70%)
Feb 11, 2026 0.4100 0.4200 0.4000 0.4050 58,500 +0.01(+1.25%)
Feb 10, 2026 0.4450 0.4450 0.4000 0.4000 133,383 -0.04(-9.71%)
Feb 09, 2026 0.4400 0.4500 0.4350 0.4430 226,933 +0.03(+8.05%)
Feb 06, 2026 0.4500 0.4650 0.4050 0.4100 468,813 -0.04(-8.89%)
Feb 05, 2026 0.4150 0.4550 0.4000 0.4500 600,826 +0.01(+1.12%)
Feb 04, 2026 0.4150 0.4550 0.4000 0.4450 865,860 +0.01(+1.14%)
Feb 03, 2026 0.4350 0.4500 0.3950 0.4400 591,335 -0.01(-1.12%)
Feb 02, 2026 0.4550 0.4600 0.4450 0.4450 30,143 -0.02(-3.26%)
Jan 30, 2026 0.4800 0.4800 0.4500 0.4600 153,149 -0.03(-7.07%)
Jan 29, 2026 0.5000 0.5100 0.4850 0.4950 72,605 +0.01(+2.06%)
Jan 28, 2026 0.5100 0.5100 0.4850 0.4850 159,380 -0.01(-2.02%)
Jan 27, 2026 0.4900 0.5100 0.4850 0.4950 57,413 +0.01(+2.06%)
Jan 26, 2026 0.5200 0.5200 0.4850 0.4850 147,459 -0.02(-3.00%)
Jan 23, 2026 0.5000 0.5200 0.4950 0.5000 143,190 -0.02(-3.85%)
Jan 22, 2026 0.4950 0.5300 0.4950 0.5200 156,040 +0.03(+5.05%)
Jan 21, 2026 0.4950 0.5000 0.4800 0.4950 211,953 +0.02(+3.13%)
Jan 20, 2026 0.5000 0.5000 0.4800 0.4800 123,138 -0.03(-5.88%)
Jan 19, 2026 0.5000 0.5100 0.5000 0.5100 33,300 +0.01(+2.00%)
Jan 16, 2026 0.5200 0.5300 0.5000 0.5000 52,000 -0.01(-1.96%)
Jan 15, 2026 0.5000 0.5300 0.4950 0.5100 1,318,321 +0.01(+2.00%)
Jan 14, 2026 0.5100 0.5100 0.5000 0.5000 162,060 -0.01(-1.96%)
Jan 13, 2026 0.5300 0.5300 0.5000 0.5100 99,690 -0.02(-3.77%)
Jan 12, 2026 0.5500 0.5500 0.5300 0.5300 390,952 -0.02(-3.64%)
Jan 09, 2026 0.5300 0.5500 0.5100 0.5500 118,690 +0.01(+1.85%)
Jan 08, 2026 0.5100 0.5500 0.5100 0.5400 95,300 +0.02(+3.85%)
Jan 07, 2026 0.5200 0.5200 0.5000 0.5200 96,467 +0.00(+0.00%)
Jan 06, 2026 0.4900 0.5400 0.4900 0.5200 135,177 +0.03(+6.12%)
Jan 05, 2026 0.4750 0.4900 0.4550 0.4900 143,520 +0.02(+4.26%)
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.