Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinka Resources Ltd (OP: TKRFF )

0.1014 +0.0018 (+1.81%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 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 (%)
Feb 18, 2009 0.0425 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Feb 17, 2009 0.0425 0.0425 0.0425 0.0425 10,000 +0.00(+0.00%)
Feb 13, 2009 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Feb 12, 2009 0.0425 0.0425 0.0425 0.0425 10,000 +0.00(+0.00%)
Feb 11, 2009 0.0425 0.0425 0.0425 0.0425 5,000 -0.00(-9.57%)
Feb 02, 2009 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jan 30, 2009 0.0435 0.0470 0.0430 0.0470 41,000 +0.00(+10.59%)
Jan 23, 2009 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Jan 22, 2009 0.0425 0.0425 0.0425 0.0425 34,000 +0.02(+112.50%)
Dec 23, 2008 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 22, 2008 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Dec 19, 2008 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 18, 2008 0.0180 0.0200 0.0180 0.0200 27,100 +0.01(+33.33%)
Dec 15, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 12, 2008 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-11.76%)
Nov 28, 2008 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Nov 26, 2008 0.0170 0.0170 0.0170 0.0170 5,000 -0.01(-43.33%)
Nov 21, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 20, 2008 0.0300 0.0300 0.0300 0.0300 55,000 -0.01(-21.05%)
Oct 31, 2008 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Oct 30, 2008 0.0500 0.0500 0.0380 0.0380 13,000 -0.08(-68.52%)
Sep 24, 2008 0.1207 0.1207 0.1207 0 +0.00(+0.00%)
Sep 23, 2008 0.1150 0.1207 0.1207 0.1207 1,000 +0.01(+4.96%)
Aug 18, 2008 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 15, 2008 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+2.68%)
Aug 14, 2008 0.1120 0.1350 0.1100 0.1120 105,000 -0.02(-13.85%)
Aug 13, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 12, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 11, 2008 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+2.44%)
Aug 08, 2008 0.1269 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Aug 07, 2008 0.1269 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Aug 06, 2008 0.1269 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Aug 05, 2008 0.1269 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Aug 04, 2008 0.1269 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Aug 01, 2008 0.1269 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Jul 31, 2008 0.1269 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Jul 30, 2008 0.1800 0.1269 0.1269 0.1269 1,000 -0.05(-29.50%)
Jul 29, 2008 0.1800 0.1800 0.1800 0.1800 4,000 -0.00(-2.17%)
Jul 28, 2008 0.1840 0.1840 0.1840 0.1840 0 +0.00(+0.00%)
Jul 25, 2008 0.1840 0.1840 0.1840 0.1840 0 +0.00(+0.00%)
Jul 24, 2008 0.1840 0.1840 0.1840 0.1840 0 +0.00(+0.00%)
Jul 23, 2008 0.1840 0.1840 0.1840 0.1840 0 +0.00(+0.00%)
Jul 22, 2008 0.1840 0.1840 0.1840 0.1840 0 +0.00(+0.00%)
Jul 21, 2008 0.1840 0.1840 0.1840 0.1840 0 +0.00(+0.00%)
Jul 18, 2008 0.1840 0.1840 0.1840 0.1840 4,000 -0.04(-17.12%)
Jul 17, 2008 0.2220 0.2220 0.2220 0.2220 0 +0.00(+0.00%)
Jul 16, 2008 0.2220 0.2220 0.2220 0.2220 0 +0.00(+0.00%)
Jul 15, 2008 0.2220 0.2220 0.2220 0.2220 6,000 +0.02(+9.41%)
Jul 14, 2008 0.2029 0.2029 0.2029 0.2029 0 +0.00(+0.00%)
Jul 11, 2008 0.2029 0.2029 0.2000 0.2029 40,000 -0.01(-3.84%)
Jul 10, 2008 0.2110 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
Jul 09, 2008 0.2110 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
Jul 08, 2008 0.2110 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
Jul 07, 2008 0.2110 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
Jul 04, 2008 0.2110 0.2650 0.1950 0.2110 62,000 +0.00(+0.00%)
Jul 03, 2008 0.2110 0.2650 0.1950 0.2110 62,000 -0.05(-20.44%)
Jul 02, 2008 0.2652 0.2652 0.2652 0.2652 0 +0.00(+0.00%)
Jul 01, 2008 0.2652 0.2652 0.2652 0.2652 0 +0.00(+0.00%)
Jun 30, 2008 0.2652 0.2800 0.2652 0.2652 26,000 +0.02(+7.80%)
Jun 27, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
Jun 26, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
Jun 25, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
Jun 24, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
Jun 23, 2008 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
Jun 20, 2008 0.2460 0.2460 0.2435 0.2460 6,000 +0.00(+1.65%)
Jun 19, 2008 0.2420 0.2420 0.2420 0.2420 4,000 -0.01(-3.20%)
Jun 18, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 17, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 16, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 13, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 12, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 11, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 10, 2008 0.2500 0.2500 0.2441 0.2500 73,000 -0.05(-16.67%)
Jun 09, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 06, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 05, 2008 0.3000 0.3100 0.3000 0.3000 20,000 +0.01(+1.69%)
Jun 04, 2008 0.2950 0.3000 0.2910 0.2950 74,000 +0.00(+0.14%)
Jun 03, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
Jun 02, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 30, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 29, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 28, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 27, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 26, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 23, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 22, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 21, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 20, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 19, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 16, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 15, 2008 0.2946 0.2946 0.2946 0.2946 0 +0.00(+0.00%)
May 14, 2008 0.3235 0.2946 0.2946 0.2946 3,000 -0.03(-8.93%)
May 13, 2008 0.3235 0.3235 0.3235 0.3235 20,300 +0.03(+10.79%)
May 12, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
May 09, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
May 08, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
May 07, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
May 06, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
May 05, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
May 02, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
May 01, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
Apr 30, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
Apr 29, 2008 0.2920 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
Apr 28, 2008 0.2920 0.2920 0.2920 0.2920 10,000 -0.01(-2.76%)
Apr 25, 2008 0.3005 0.3006 0.3003 0.3003 3,000 -0.00(-0.07%)
Apr 24, 2008 0.3005 0.3005 0.3005 0.3005 1,000 +0.00(+0.17%)
Apr 23, 2008 0.3000 0.3000 0.3000 0.3000 10,000 +0.08(+38.25%)
Apr 22, 2008 0.2170 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Apr 21, 2008 0.2170 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Apr 18, 2008 0.2170 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Apr 17, 2008 0.2170 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Apr 16, 2008 0.2170 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Apr 15, 2008 0.2170 0.2170 0.2170 0.2170 9,000 +0.01(+4.33%)
Apr 14, 2008 0.2482 0.2400 0.2080 0.2080 56,000 -0.04(-16.20%)
Apr 11, 2008 0.2482 0.2482 0.2482 0.2482 0 +0.00(+0.00%)
Apr 10, 2008 0.2482 0.2482 0.2482 0.2482 0 +0.00(+0.00%)
Apr 09, 2008 0.2482 0.2482 0.2482 0.2482 0 +0.00(+0.00%)
Apr 08, 2008 0.2482 0.2482 0.2482 0.2482 0 +0.00(+0.00%)
Apr 07, 2008 0.2482 0.2482 0.2482 0.2482 0 +0.00(+0.00%)
Apr 04, 2008 0.2482 0.2482 0.2482 0.2482 0 +0.00(+0.00%)
Apr 03, 2008 0.2482 0.2482 0.2482 0.2482 0 +0.00(+0.00%)
Apr 02, 2008 0.2482 0.2482 0.2482 0.2482 0 +0.00(+0.00%)
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.