Tinka Resources Ltd (OP: TKRFF )

0.0871 -0.0009 (-1.02%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.138 1.148 1.087 1.113 290,900 -0.05(-4.22%)
Mar 27, 2013 1.188 1.188 1.156 1.162 103,600 -0.02(-1.94%)
Mar 26, 2013 1.185 1.190 1.121 1.185 186,100 +0.00(+0.34%)
Mar 25, 2013 1.203 1.203 1.145 1.181 225,100 -0.01(-0.51%)
Mar 22, 2013 1.127 1.187 1.127 1.187 123,600 +0.03(+2.95%)
Mar 21, 2013 1.217 1.217 1.117 1.153 169,900 -0.05(-4.24%)
Mar 20, 2013 1.221 1.229 1.184 1.204 143,200 +0.01(+1.18%)
Mar 19, 2013 1.204 1.206 1.145 1.190 215,800 +0.00(+0.17%)
Mar 18, 2013 1.179 1.211 1.156 1.188 301,000 +0.02(+1.33%)
Mar 15, 2013 1.171 1.187 1.142 1.172 119,400 -0.00(-0.14%)
Mar 14, 2013 1.180 1.180 1.139 1.174 72,200 -0.01(-0.42%)
Mar 13, 2013 1.176 1.188 1.143 1.179 144,500 +0.01(+1.11%)
Mar 12, 2013 1.155 1.175 1.085 1.166 219,000 +0.03(+2.64%)
Mar 11, 2013 1.143 1.180 1.133 1.136 306,700 +0.04(+3.88%)
Mar 08, 2013 1.176 1.196 1.064 1.094 255,100 -0.08(-6.77%)
Mar 07, 2013 1.151 1.173 1.131 1.173 229,500 +0.07(+6.44%)
Mar 06, 2013 0.9990 1.115 0.9780 1.102 266,650 +0.12(+12.45%)
Mar 05, 2013 0.9513 0.9800 0.9450 0.9800 41,210 +0.05(+5.26%)
Mar 04, 2013 0.9970 0.9990 0.9200 0.9310 71,000 -0.07(-7.18%)
Mar 01, 2013 1.005 1.005 0.9701 1.003 13,900 +0.04(+4.69%)
Feb 28, 2013 0.9702 0.9833 0.9390 0.9581 72,361 -0.03(-2.70%)
Feb 27, 2013 0.9803 0.9880 0.9640 0.9847 39,400 +0.00(+0.48%)
Feb 26, 2013 1.023 1.040 0.9760 0.9800 37,100 -0.02(-2.00%)
Feb 25, 2013 0.9480 1.032 0.9350 1.000 171,766 +0.09(+10.25%)
Feb 22, 2013 0.8640 0.9150 0.8640 0.9070 128,830 +0.05(+5.34%)
Feb 21, 2013 0.8480 0.9090 0.8175 0.8610 154,176 -0.03(-3.26%)
Feb 20, 2013 0.9950 0.9950 0.8420 0.8900 203,283 -0.10(-10.46%)
Feb 19, 2013 0.9891 1.013 0.9810 0.9940 77,608 -0.01(-0.60%)
Feb 15, 2013 1.008 1.048 0.9880 1.000 122,975 -0.02(-2.25%)
Feb 14, 2013 1.055 1.055 1.019 1.023 46,600 -0.03(-2.87%)
Feb 13, 2013 1.107 1.107 1.013 1.053 31,400 -0.01(-0.81%)
Feb 12, 2013 1.050 1.090 0.9820 1.062 142,800 +0.03(+2.49%)
Feb 11, 2013 1.117 1.117 1.036 1.036 121,300 -0.07(-6.16%)
Feb 08, 2013 1.143 1.143 1.077 1.104 60,700 -0.04(-3.79%)
Feb 07, 2013 1.159 1.177 1.077 1.147 79,900 +0.02(+1.95%)
Feb 06, 2013 1.193 1.200 1.105 1.125 97,950 -0.04(-3.14%)
Feb 04, 2013 1.057 1.167 1.047 1.162 189,358 +0.12(+12.05%)
Feb 01, 2013 1.048 1.068 1.025 1.037 66,100 +0.03(+2.98%)
Jan 31, 2013 1.019 1.030 0.9900 1.007 41,274 +0.01(+1.31%)
Jan 30, 2013 1.010 1.032 0.9940 0.9940 18,300 -0.01(-0.90%)
Jan 29, 2013 1.005 1.025 0.9930 1.003 83,000 -0.02(-1.54%)
Jan 28, 2013 0.9980 1.024 0.9880 1.019 69,524 +0.02(+2.00%)
Jan 25, 2013 0.9860 0.9987 0.9670 0.9987 37,640 +0.01(+0.57%)
Jan 24, 2013 1.033 1.033 0.9930 0.9930 64,300 -0.02(-2.17%)
Jan 23, 2013 1.018 1.044 0.9955 1.015 106,700 -0.01(-0.73%)
Jan 22, 2013 1.011 1.034 1.002 1.022 69,000 -0.00(-0.05%)
Jan 18, 2013 0.9913 1.024 0.9913 1.023 40,442 +0.05(+4.74%)
Jan 17, 2013 0.9410 0.9767 0.9206 0.9767 134,295 +0.03(+3.14%)
Jan 16, 2013 0.9400 0.9483 0.9380 0.9470 19,210 -0.00(-0.13%)
Jan 15, 2013 0.9568 0.9710 0.9389 0.9482 90,000 -0.00(-0.08%)
Jan 14, 2013 1.001 1.001 0.9490 0.9490 34,975 -0.05(-5.38%)
Jan 12, 2013 1.003 1.006 0.9970 1.003 84,550 +0.00(+0.00%)
Jan 11, 2013 1.003 1.006 0.9970 1.003 84,550 +0.02(+2.03%)
Jan 10, 2013 0.9810 1.016 0.9806 0.9830 33,145 +0.03(+3.01%)
Jan 09, 2013 1.000 1.000 0.9360 0.9543 48,800 -0.07(-6.71%)
Jan 08, 2013 1.011 1.090 0.9890 1.023 32,200 +0.05(+4.76%)
Jan 07, 2013 1.039 1.040 0.9590 0.9764 97,400 -0.07(-6.92%)
Jan 04, 2013 1.061 1.065 1.029 1.049 33,700 +0.00(+0.11%)
Jan 03, 2013 1.000 1.048 1.000 1.048 97,865 +0.06(+5.63%)
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.