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 )

0.0963 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 11, 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 29, 2015 0.2360 0.2360 0.2230 0.2230 14,700 +0.01(+3.67%)
May 28, 2015 0.2170 0.2229 0.2151 0.2151 28,405 +0.03(+13.21%)
May 27, 2015 0.2260 0.2260 0.1783 0.1900 87,000 -0.03(-14.14%)
May 26, 2015 0.2213 0.2213 0.2213 0.2213 500 +0.01(+5.38%)
May 22, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.11%)
May 21, 2015 0.1930 0.2190 0.1910 0.2190 2,600 -0.00(-0.45%)
May 20, 2015 0.1910 0.2220 0.1910 0.2200 8,537 +0.01(+4.76%)
May 19, 2015 0.2022 0.2100 0.1960 0.2100 11,000 -0.02(-8.70%)
May 18, 2015 0.2200 0.2300 0.2200 0.2300 14,500 +0.02(+9.52%)
May 15, 2015 0.2040 0.2100 0.2040 0.2100 144,338 +0.02(+9.95%)
May 13, 2015 0.1910 0.1910 0.1910 73 -0.01(-5.02%)
May 12, 2015 0.2100 0.2100 0.2011 0.2011 24,115 +0.00(+0.55%)
May 11, 2015 0.1910 0.2300 0.1910 0.2000 22,525 +0.00(+0.00%)
May 08, 2015 0.1920 0.2000 0.1910 0.2000 1,326 +0.00(+0.00%)
May 06, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.50%)
May 05, 2015 0.1950 0.2228 0.1950 0.1990 15,208 -0.01(-5.24%)
May 04, 2015 0.2100 0.2115 0.2100 0.2100 6,600 +0.03(+16.67%)
May 01, 2015 0.2022 0.2022 0.1800 0.1800 6,500 -0.01(-7.22%)
Apr 30, 2015 0.1940 0.1940 0.1940 0.1940 2,500 -0.01(-4.90%)
Apr 29, 2015 0.2000 0.2050 0.2000 0.2040 10,792 -0.01(-3.77%)
Apr 28, 2015 0.1910 0.2300 0.1910 0.2120 61,459 +0.00(+0.95%)
Apr 27, 2015 0.2083 0.2100 0.2080 0.2100 19,533 -0.01(-4.11%)
Apr 24, 2015 0.2000 0.2260 0.2000 0.2190 568,068 +0.02(+9.50%)
Apr 23, 2015 0.2000 0.2000 0.1800 0.2000 42,000 +0.01(+6.38%)
Apr 22, 2015 0.1900 0.1900 0.1880 0.1880 5,500 -0.01(-5.05%)
Apr 21, 2015 0.2000 0.2000 0.1980 0.1980 36,100 -0.00(-1.00%)
Apr 20, 2015 0.1700 0.2050 0.1700 0.2000 74,200 +0.03(+19.76%)
Apr 17, 2015 0.1900 0.2046 0.1670 0.1670 114,150 -0.02(-12.57%)
Apr 16, 2015 0.1920 0.1920 0.1800 0.1910 16,250 +0.01(+6.11%)
Apr 14, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Apr 13, 2015 0.1528 0.1727 0.1430 0.1650 35,405 +0.01(+5.10%)
Apr 10, 2015 0.1570 0.1570 0.1570 0.1570 500 +0.01(+3.97%)
Apr 09, 2015 0.1654 0.1654 0.1510 0.1510 8,000 -0.01(-7.93%)
Apr 08, 2015 0.1510 0.1640 0.1510 0.1640 12,500 +0.01(+8.61%)
Apr 07, 2015 0.1510 0.1550 0.1510 0.1510 10,000 -0.02(-10.65%)
Apr 02, 2015 0.1690 0.1690 0.1690 0 +0.00(+2.42%)
Apr 01, 2015 0.1680 0.1680 0.1620 0.1650 7,000 -0.00(-2.37%)
Mar 30, 2015 0.1690 0.1690 0.1690 5 -0.02(-11.05%)
Mar 26, 2015 0.1900 0.1900 0.1900 90 +0.02(+11.05%)
Mar 24, 2015 0.1711 0.1711 0.1711 0 +0.00(+0.65%)
Mar 23, 2015 0.1730 0.2050 0.1700 0.1700 72,042 -0.02(-8.60%)
Mar 20, 2015 0.1700 0.1860 0.1690 0.1860 3,500 +0.04(+24.00%)
Mar 19, 2015 0.1550 0.1669 0.1472 0.1500 105,725 -0.01(-3.23%)
Mar 18, 2015 0.1560 0.1700 0.1500 0.1550 133,000 -0.02(-9.88%)
Mar 17, 2015 0.1560 0.1860 0.1550 0.1720 49,790 +0.01(+3.37%)
Mar 16, 2015 0.2010 0.2010 0.1664 0.1664 14,000 -0.02(-12.37%)
Mar 13, 2015 0.1750 0.1899 0.1623 0.1899 50,600 -0.00(-1.09%)
Mar 12, 2015 0.1740 0.2050 0.1686 0.1920 35,600 +0.01(+7.87%)
Mar 11, 2015 0.1650 0.1984 0.1530 0.1780 70,650 -0.00(-0.56%)
Mar 10, 2015 0.1920 0.1999 0.1750 0.1790 67,725 -0.01(-7.06%)
Mar 09, 2015 0.2260 0.2260 0.1699 0.1926 242,109 -0.05(-19.75%)
Mar 06, 2015 0.2360 0.2690 0.2360 0.2400 47,290 +0.01(+2.13%)
Mar 05, 2015 0.2500 0.2700 0.2350 0.2350 53,724 -0.02(-8.02%)
Mar 04, 2015 0.2755 0.2755 0.2550 0.2555 32,096 +0.01(+2.20%)
Mar 03, 2015 0.2588 0.2590 0.2490 0.2500 49,000 +0.02(+8.70%)
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.