Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinka Resources Ltd (OP: TKRFF )

0.1014 UNCHANGED
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 (%)
May 31, 2013 0.7700 0.8500 0.7700 0.8160 241,307 -0.00(-0.27%)
May 30, 2013 0.6630 0.8206 0.6610 0.8182 122,257 +0.16(+23.46%)
May 29, 2013 0.7190 0.7190 0.6312 0.6627 632,626 -0.07(-9.69%)
May 28, 2013 0.8000 0.8100 0.7270 0.7338 130,220 -0.06(-7.99%)
May 24, 2013 0.8055 0.8090 0.7917 0.7975 10,600 -0.01(-1.42%)
May 23, 2013 0.8140 0.8370 0.7957 0.8090 41,821 +0.01(+1.13%)
May 22, 2013 0.8350 0.8490 0.7980 0.8000 52,261 -0.02(-3.03%)
May 21, 2013 0.8410 0.8510 0.8030 0.8250 27,050 -0.01(-0.60%)
May 20, 2013 0.8200 0.8500 0.8100 0.8300 34,190 +0.01(+1.22%)
May 17, 2013 0.8295 0.8610 0.8200 0.8200 99,210 +0.00(+0.33%)
May 16, 2013 0.8600 0.8600 0.8170 0.8173 40,180 -0.04(-4.85%)
May 15, 2013 0.8890 0.8900 0.8303 0.8590 50,009 -0.04(-4.02%)
May 13, 2013 0.8870 0.9073 0.8345 0.8950 88,552 +0.06(+6.55%)
May 10, 2013 0.8330 0.8550 0.8300 0.8400 20,909 -0.02(-2.33%)
May 09, 2013 0.8030 0.9200 0.8000 0.8600 206,027 +0.06(+7.50%)
May 08, 2013 0.8110 0.8110 0.8000 0.8000 37,796 +0.00(+0.11%)
May 07, 2013 0.8202 0.8332 0.7900 0.7991 59,961 +0.01(+1.15%)
May 06, 2013 0.8370 0.8551 0.7900 0.7900 108,811 -0.04(-4.39%)
May 03, 2013 0.8070 0.8390 0.7900 0.8263 90,832 +0.04(+4.59%)
May 02, 2013 0.8065 0.8100 0.7900 0.7900 40,839 -0.02(-2.47%)
May 01, 2013 0.8170 0.8180 0.8000 0.8100 54,800 -0.00(-0.12%)
Apr 30, 2013 0.8490 0.8670 0.8000 0.8110 150,165 -0.06(-6.78%)
Apr 29, 2013 0.8403 0.8700 0.8200 0.8700 31,392 +0.02(+2.35%)
Apr 26, 2013 0.8654 0.8745 0.8500 0.8500 34,330 -0.02(-2.80%)
Apr 25, 2013 0.8376 0.8890 0.8102 0.8745 136,445 +0.07(+9.31%)
Apr 24, 2013 0.8400 0.8599 0.8000 0.8000 100,398 -0.04(-4.76%)
Apr 23, 2013 0.8720 0.8900 0.8000 0.8400 73,497 -0.03(-3.56%)
Apr 22, 2013 0.8977 0.9000 0.8600 0.8710 44,397 +0.02(+1.87%)
Apr 19, 2013 0.9150 0.9200 0.8520 0.8550 58,870 -0.05(-5.00%)
Apr 18, 2013 0.8630 0.9200 0.8500 0.9000 109,500 +0.05(+5.88%)
Apr 17, 2013 0.9000 0.9083 0.8000 0.8500 156,429 -0.04(-4.39%)
Apr 16, 2013 0.8259 0.9090 0.8118 0.8890 127,338 +0.05(+5.46%)
Apr 15, 2013 0.9125 0.9420 0.8100 0.8430 272,300 -0.13(-13.01%)
Apr 12, 2013 1.000 1.005 0.9440 0.9691 189,270 -0.03(-3.09%)
Apr 11, 2013 1.010 1.060 1.000 1.000 57,885 +0.00(+0.00%)
Apr 10, 2013 1.050 1.100 1.000 1.000 69,450 -0.02(-1.79%)
Apr 09, 2013 0.9996 1.030 0.9200 1.018 308,210 +0.02(+1.82%)
Apr 08, 2013 1.086 1.100 0.9855 1.000 184,057 -0.07(-6.36%)
Apr 05, 2013 1.074 1.107 1.039 1.068 102,900 +0.03(+2.98%)
Apr 04, 2013 1.089 1.101 1.019 1.037 94,399 -0.08(-7.00%)
Apr 03, 2013 1.100 1.116 1.035 1.115 163,662 +0.01(+1.36%)
Apr 02, 2013 1.111 1.150 1.060 1.100 116,100 -0.03(-2.35%)
Apr 01, 2013 1.125 1.136 1.050 1.127 330,100 +0.01(+1.21%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.