Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.1050	0.1050	0.1000	0.1000	67,000	-0.00(-4.76%)
Feb 28, 2024	0.1100	0.1150	0.1050	0.1050	33,000	-0.01(-8.70%)
Feb 27, 2024	0.1150	0.1150	0.1150	0.1150	500	+0.01(+4.55%)
Feb 26, 2024	0.1150	0.1150	0.1100	0.1100	101,000	-0.01(-4.35%)
Feb 23, 2024	0.1150	0.1150	0.1150	0.1150	3,000	+0.01(+4.55%)
Feb 22, 2024	0.1050	0.1100	0.1050	0.1100	98,500	+0.01(+4.76%)
Feb 21, 2024	0.1000	0.1050	0.1000	0.1050	16,000	+0.00(+0.00%)
Feb 20, 2024	0.1050	0.1050	0.1050	0.1050	17,500	+0.00(+5.00%)
Feb 16, 2024				0.1000	0	+0.00(+0.00%)
Feb 15, 2024	0.1050	0.1050	0.1000	0.1000	54,600	+0.00(+0.00%)
Feb 14, 2024	0.1000	0.1000	0.1000	0.1000	112,000	+0.00(+0.00%)
Feb 08, 2024				0.1000	0	+0.00(+0.00%)
Feb 07, 2024	0.1000	0.1000	0.1000	0.1000	1,000	+0.00(+0.00%)
Feb 06, 2024	0.1000	0.1000	0.1000	0.1000	4,000	+0.00(+0.00%)
Feb 05, 2024	0.1000	0.1000	0.1000	0.1000	7,000	+0.00(+0.00%)
Feb 02, 2024	0.1000	0.1000	0.1000	0.1000	1,500	+0.00(+0.00%)
Feb 01, 2024	0.1000	0.1000	0.1000	0.1000	4,000	-0.00(-4.76%)
Jan 30, 2024				0.1050	0	-0.01(-4.55%)
Jan 29, 2024	0.1150	0.1150	0.1100	0.1100	20,000	-0.01(-4.35%)
Jan 26, 2024	0.1150	0.1150	0.1150	0.1150	10,113	-0.00(-4.17%)
Jan 25, 2024	0.1100	0.1200	0.1100	0.1200	54,500	+0.01(+9.09%)
Jan 24, 2024	0.1000	0.1100	0.1000	0.1100	40,503	+0.01(+4.76%)
Jan 23, 2024	0.1050	0.1050	0.1050	0.1050	8,000	+0.00(+5.00%)
Jan 22, 2024	0.1050	0.1050	0.1000	0.1000	38,000	-0.01(-9.09%)
Jan 19, 2024	0.1100	0.1100	0.1100	0.1100	500	+0.00(+0.00%)
Jan 18, 2024	0.1150	0.1150	0.1050	0.1100	155,250	-0.01(-8.33%)
Jan 17, 2024	0.1200	0.1250	0.1200	0.1200	35,000	+0.00(+0.00%)
Jan 16, 2024	0.1200	0.1200	0.1200	0.1200	42,000	+0.00(+0.00%)
Jan 15, 2024	0.1200	0.1200	0.1200	0.1200	5,200	+0.00(+0.00%)
Jan 12, 2024	0.1200	0.1200	0.1200	0.1200	58,500	+0.00(+0.00%)
Jan 11, 2024	0.1200	0.1200	0.1200	0.1200	62,500	+0.00(+4.35%)
Jan 10, 2024	0.1150	0.1150	0.1150	0.1150	5,000	+0.00(+0.00%)
Jan 08, 2024				0.1150	0	-0.00(-4.17%)
Jan 05, 2024	0.1150	0.1200	0.1150	0.1200	37,524	+0.00(+0.00%)
Jan 04, 2024	0.1100	0.1200	0.1100	0.1200	118,000	+0.00(+4.35%)
Jan 03, 2024	0.1150	0.1150	0.1100	0.1150	69,800	+0.00(+0.00%)
Jan 02, 2024	0.1100	0.1150	0.1050	0.1150	161,474	+0.01(+4.55%)
Dec 29, 2023				0.1100	0	+0.00(+0.00%)
Dec 28, 2023	0.1000	0.1100	0.1000	0.1100	125,500	+0.01(+15.79%)
Dec 27, 2023	0.1050	0.1100	0.0950	0.0950	348,933	-0.01(-13.64%)
Dec 22, 2023				0.1100	0	+0.01(+4.76%)
Dec 21, 2023	0.1050	0.1050	0.1050	0.1050	53,150	+0.00(+0.00%)
Dec 20, 2023	0.1000	0.1050	0.1000	0.1050	55,830	+0.00(+0.00%)
Dec 19, 2023	0.1000	0.1050	0.1000	0.1050	126,720	+0.01(+10.53%)
Dec 18, 2023	0.0950	0.0950	0.0950	0.0950	33,000	-0.01(-5.00%)
Dec 15, 2023	0.1000	0.1000	0.0950	0.1000	127,966	-0.00(-4.76%)
Dec 14, 2023	0.1050	0.1100	0.1050	0.1050	56,376	+0.00(+5.00%)
Dec 13, 2023	0.1000	0.1000	0.1000	0.1000	9,500	+0.00(+0.00%)
Dec 12, 2023	0.1000	0.1000	0.0950	0.1000	29,000	+0.00(+0.00%)
Dec 11, 2023	0.1000	0.1000	0.1000	0.1000	28,000	-0.00(-4.76%)
Dec 08, 2023	0.1050	0.1050	0.1050	0.1050	81,500	+0.00(+5.00%)
Dec 07, 2023	0.1050	0.1050	0.1000	0.1000	17,600	-0.00(-4.76%)
Dec 06, 2023	0.1050	0.1050	0.1050	0.1050	14,732	+0.00(+0.00%)
Dec 05, 2023	0.1050	0.1050	0.1050	0.1050	15,500	+0.00(+0.00%)
Dec 04, 2023	0.1100	0.1100	0.1000	0.1050	111,763	-0.01(-4.55%)
Dec 01, 2023	0.1100	0.1100	0.1100	0.1100	2,000	+0.00(+0.00%)
Nov 30, 2023	0.1100	0.1100	0.1100	0.1100	20,662	+0.00(+0.00%)
Nov 29, 2023	0.1050	0.1100	0.1050	0.1100	45,666	+0.00(+0.00%)
Nov 28, 2023	0.1150	0.1150	0.1100	0.1100	15,000	-0.01(-4.35%)
Nov 27, 2023	0.1150	0.1150	0.1150	0.1150	15,435	+0.00(+0.00%)
Nov 24, 2023	0.1150	0.1150	0.1150	0.1150	11,000	+0.00(+0.00%)
Nov 23, 2023	0.1100	0.1150	0.1100	0.1150	37,000	+0.01(+4.55%)
Nov 22, 2023	0.1100	0.1100	0.1100	0.1100	24,000	+0.01(+4.76%)
Nov 21, 2023	0.1100	0.1100	0.1050	0.1050	32,600	-0.01(-4.55%)
Nov 20, 2023	0.1100	0.1100	0.1100	0.1100	5,000	-0.01(-4.35%)
Nov 17, 2023	0.1100	0.1150	0.1050	0.1150	122,500	+0.01(+4.55%)
Nov 16, 2023	0.1050	0.1100	0.1050	0.1100	61,000	+0.00(+0.00%)
Nov 15, 2023	0.1050	0.1100	0.1050	0.1100	44,000	+0.01(+4.76%)
Nov 14, 2023	0.1050	0.1050	0.1000	0.1050	94,100	+0.00(+0.00%)
Nov 13, 2023	0.1050	0.1050	0.1050	0.1050	20,000	-0.01(-4.55%)
Nov 09, 2023				0.1100	128	+0.01(+4.76%)
Nov 08, 2023	0.1050	0.1050	0.1050	0.1050	22,500	+0.00(+0.00%)
Nov 07, 2023	0.1050	0.1050	0.1000	0.1050	45,000	+0.00(+0.00%)
Nov 06, 2023	0.1050	0.1050	0.1050	0.1050	10,920	+0.00(+0.00%)
Nov 03, 2023	0.1100	0.1100	0.1000	0.1050	61,244	-0.01(-4.55%)
Nov 02, 2023	0.1100	0.1150	0.1100	0.1100	33,229	+0.00(+0.00%)
Nov 01, 2023	0.1100	0.1100	0.1100	0.1100	10,000	-0.01(-4.35%)
Oct 31, 2023	0.1150	0.1150	0.1150	0.1150	75,000	+0.01(+4.55%)
Oct 30, 2023	0.1100	0.1150	0.1100	0.1100	37,527	-0.01(-4.35%)
Oct 27, 2023	0.1150	0.1150	0.1150	0.1150	4,000	+0.01(+4.55%)
Oct 26, 2023	0.1100	0.1100	0.1100	0.1100	41,500	+0.00(+0.00%)
Oct 25, 2023	0.1100	0.1100	0.1100	0.1100	2,085	+0.00(+0.00%)
Oct 24, 2023	0.1050	0.1100	0.1050	0.1100	99,000	+0.01(+10.00%)
Oct 23, 2023	0.1150	0.1150	0.0950	0.1000	561,500	-0.01(-9.09%)
Oct 20, 2023	0.1200	0.1200	0.1100	0.1100	263,500	-0.01(-8.33%)
Oct 19, 2023	0.1200	0.1200	0.1200	0.1200	1,000	+0.00(+0.00%)
Oct 18, 2023	0.1250	0.1250	0.1200	0.1200	43,200	-0.01(-4.00%)
Oct 17, 2023	0.1250	0.1250	0.1200	0.1250	40,300	+0.00(+0.00%)
Oct 16, 2023	0.1250	0.1250	0.1250	0.1250	8,500	+0.01(+4.17%)
Oct 13, 2023	0.1200	0.1200	0.1200	0.1200	15,000	+0.00(+0.00%)
Oct 12, 2023	0.1200	0.1200	0.1200	0.1200	27,350	-0.01(-4.00%)
Oct 11, 2023	0.1250	0.1250	0.1250	0.1250	29,000	+0.00(+0.00%)
Oct 10, 2023	0.1250	0.1250	0.1250	0.1250	59,020	+0.00(+0.00%)
Oct 06, 2023				0.1250	0	+0.00(+0.00%)
Oct 05, 2023	0.1200	0.1250	0.1200	0.1250	141,000	+0.01(+4.17%)
Oct 04, 2023	0.1200	0.1200	0.1200	0.1200	88,000	+0.00(+4.35%)
Oct 03, 2023	0.1150	0.1150	0.1150	0.1150	600	+0.00(+0.00%)
Oct 02, 2023	0.1150	0.1150	0.1150	0.1150	16,600	+0.00(+0.00%)
Sep 29, 2023	0.1150	0.1150	0.1150	0.1150	9,500	+0.00(+0.00%)
Sep 28, 2023	0.1150	0.1150	0.1150	0.1150	12,000	+0.00(+0.00%)
Sep 27, 2023	0.1150	0.1150	0.1150	0.1150	31,000	+0.00(+0.00%)
Sep 26, 2023	0.1200	0.1200	0.1150	0.1150	108,000	-0.00(-4.17%)
Sep 25, 2023	0.1200	0.1200	0.1200	0.1200	124,509	-0.01(-4.00%)
Sep 21, 2023				0.1250	0	+0.01(+4.17%)
Sep 20, 2023	0.1250	0.1250	0.1200	0.1200	12,000	+0.00(+0.00%)
Sep 19, 2023	0.1200	0.1200	0.1200	0.1200	1,000	-0.01(-4.00%)
Sep 18, 2023	0.1250	0.1250	0.1200	0.1250	15,000	+0.00(+0.00%)
Sep 15, 2023	0.1250	0.1250	0.1250	0.1250	14,000	+0.00(+0.00%)
Sep 14, 2023	0.1200	0.1250	0.1200	0.1250	15,000	+0.01(+4.17%)
Sep 13, 2023	0.1200	0.1200	0.1200	0.1200	92,302	+0.00(+0.00%)
Sep 12, 2023	0.1250	0.1250	0.1200	0.1200	162,500	-0.01(-7.69%)
Sep 11, 2023	0.1300	0.1300	0.1300	0.1300	2,561	+0.01(+4.00%)
Sep 07, 2023				0.1250	0	+0.00(+0.00%)
Sep 06, 2023	0.1300	0.1300	0.1250	0.1250	68,000	-0.01(-3.85%)
Sep 05, 2023	0.1200	0.1300	0.1200	0.1300	28,280	+0.01(+8.33%)
Sep 01, 2023				0.1200	0	-0.02(-11.11%)
Aug 31, 2023	0.1350	0.1400	0.1350	0.1350	48,500	-0.01(-3.57%)
Aug 30, 2023	0.1400	0.1400	0.1400	0.1400	18,000	-0.00(-3.45%)
Aug 29, 2023	0.1450	0.1450	0.1400	0.1450	64,000	-0.01(-3.33%)
Aug 28, 2023	0.1450	0.1500	0.1450	0.1500	25,000	+0.01(+7.14%)
Aug 25, 2023	0.1400	0.1450	0.1400	0.1400	13,500	+0.00(+0.00%)
Aug 24, 2023	0.1450	0.1450	0.1400	0.1400	8,500	+0.00(+0.00%)
Aug 23, 2023	0.1400	0.1400	0.1400	0.1400	8,686	+0.00(+0.00%)
Aug 22, 2023	0.1450	0.1450	0.1400	0.1400	17,500	-0.00(-3.45%)
Aug 21, 2023	0.1400	0.1500	0.1400	0.1450	26,500	+0.01(+7.41%)
Aug 18, 2023	0.1350	0.1350	0.1300	0.1350	39,003	+0.00(+0.00%)
Aug 17, 2023	0.1350	0.1350	0.1350	0.1350	10,000	+0.00(+0.00%)
Aug 16, 2023	0.1350	0.1350	0.1350	0.1350	5,000	+0.00(+0.00%)
Aug 15, 2023	0.1350	0.1350	0.1300	0.1350	12,425	+0.00(+0.00%)
Aug 14, 2023	0.1400	0.1400	0.1350	0.1350	9,500	+0.00(+0.00%)
Aug 11, 2023	0.1400	0.1450	0.1350	0.1350	32,500	-0.01(-3.57%)
Aug 10, 2023	0.1500	0.1500	0.1400	0.1400	77,350	-0.01(-9.68%)
Aug 09, 2023	0.1500	0.1550	0.1500	0.1550	64,365	+0.01(+3.33%)
Aug 08, 2023	0.1400	0.1550	0.1400	0.1500	176,100	+0.02(+15.38%)
Aug 03, 2023				0.1300	0	-0.01(-7.14%)
Aug 02, 2023	0.1450	0.1450	0.1400	0.1400	12,094	+0.00(+0.00%)
Aug 01, 2023	0.1400	0.1400	0.1400	0.1400	58,500	-0.00(-3.45%)
Jul 31, 2023	0.1450	0.1450	0.1450	0.1450	16,250	+0.00(+3.57%)
Jul 28, 2023	0.1400	0.1400	0.1400	0.1400	10,000	+0.00(+0.00%)
Jul 27, 2023	0.1400	0.1400	0.1400	0.1400	598	+0.00(+0.00%)
Jul 26, 2023	0.1400	0.1400	0.1400	0.1400	500	+0.00(+0.00%)
Jul 25, 2023	0.1450	0.1450	0.1400	0.1400	37,560	-0.00(-3.45%)
Jul 24, 2023	0.1400	0.1450	0.1400	0.1450	7,460	+0.00(+3.57%)
Jul 21, 2023	0.1450	0.1450	0.1400	0.1400	2,015	+0.00(+0.00%)
Jul 19, 2023				0.1400	272	-0.01(-6.67%)
Jul 18, 2023	0.1500	0.1500	0.1500	0.1500	69,266	+0.00(+0.00%)
Jul 17, 2023	0.1500	0.1500	0.1500	0.1500	7,000	-0.01(-6.25%)
Jul 13, 2023				0.1600	0	+0.01(+3.23%)
Jul 12, 2023	0.1550	0.1550	0.1550	0.1550	11,009	+0.01(+3.33%)
Jul 11, 2023	0.1500	0.1500	0.1500	0.1500	15,500	+0.00(+0.00%)
Jul 10, 2023	0.1500	0.1500	0.1500	0.1500	539	-0.01(-3.23%)
Jul 07, 2023	0.1500	0.1550	0.1500	0.1550	20,900	+0.01(+3.33%)
Jul 06, 2023	0.1500	0.1550	0.1500	0.1500	12,500	+0.00(+0.00%)
Jul 05, 2023	0.1500	0.1600	0.1500	0.1500	254,000	+0.00(+0.00%)
Jul 04, 2023	0.1500	0.1500	0.1500	0.1500	32,335	+0.00(+0.00%)
Jun 30, 2023				0.1500	0	+0.00(+0.00%)
Jun 29, 2023	0.1600	0.1600	0.1500	0.1500	1,500	-0.01(-6.25%)
Jun 28, 2023	0.1700	0.1750	0.1550	0.1600	91,730	-0.01(-8.57%)
Jun 27, 2023	0.1700	0.1750	0.1700	0.1750	105,985	+0.00(+0.00%)
Jun 26, 2023	0.1700	0.1750	0.1600	0.1750	76,000	+0.00(+2.94%)
Jun 23, 2023	0.1700	0.1700	0.1650	0.1700	60,000	+0.00(+0.00%)
Jun 22, 2023	0.1650	0.1700	0.1650	0.1700	227,000	+0.01(+6.25%)
Jun 21, 2023	0.1550	0.1600	0.1500	0.1600	95,500	+0.01(+6.67%)
Jun 20, 2023	0.1600	0.1600	0.1500	0.1500	100,900	-0.01(-6.25%)
Jun 19, 2023	0.1550	0.1600	0.1500	0.1600	28,500	+0.00(+0.00%)
Jun 16, 2023	0.1500	0.1600	0.1500	0.1600	153,772	+0.01(+6.67%)
Jun 15, 2023	0.1500	0.1500	0.1500	0.1500	5,000	+0.00(+0.00%)
Jun 14, 2023	0.1400	0.1500	0.1400	0.1500	142,662	+0.01(+7.14%)
Jun 13, 2023	0.1350	0.1400	0.1350	0.1400	28,500	+0.01(+3.70%)
Jun 12, 2023	0.1350	0.1400	0.1350	0.1350	38,500	+0.01(+3.85%)
Jun 09, 2023	0.1150	0.1350	0.1150	0.1300	150,000	+0.00(+0.00%)
Jun 08, 2023	0.1250	0.1300	0.1250	0.1300	97,700	+0.01(+8.33%)
Jun 07, 2023	0.1150	0.1200	0.1150	0.1200	21,681	+0.00(+0.00%)
Jun 06, 2023	0.1200	0.1200	0.1200	0.1200	9,000	+0.00(+0.00%)
Jun 05, 2023	0.1100	0.1200	0.1100	0.1200	87,271	+0.00(+0.00%)
Jun 02, 2023	0.1200	0.1200	0.1200	0.1200	1,500	+0.00(+0.00%)
Jun 01, 2023	0.1200	0.1200	0.1100	0.1200	19,002	+0.00(+0.00%)
May 31, 2023	0.1200	0.1200	0.1100	0.1200	69,656	+0.00(+4.35%)
May 29, 2023				0.1150	0	+0.00(+0.00%)
May 26, 2023	0.1200	0.1200	0.1150	0.1150	63,500	-0.01(-8.00%)
May 24, 2023				0.1250	8	+0.01(+4.17%)
May 23, 2023	0.1200	0.1200	0.1200	0.1200	30,500	-0.01(-4.00%)
May 19, 2023				0.1250	0	+0.00(+0.00%)
May 18, 2023	0.1250	0.1250	0.1250	0.1250	769	+0.00(+0.00%)
May 15, 2023				0.1250	0	+0.01(+4.17%)
May 12, 2023	0.1200	0.1200	0.1200	0.1200	15,000	-0.01(-7.69%)
May 11, 2023	0.1250	0.1300	0.1250	0.1300	70,000	+0.01(+8.33%)
May 10, 2023	0.1250	0.1250	0.1200	0.1200	442,000	-0.01(-4.00%)
May 09, 2023	0.1200	0.1250	0.1200	0.1250	117,500	+0.01(+4.17%)
May 08, 2023	0.1200	0.1200	0.1200	0.1200	18,500	-0.01(-4.00%)
May 05, 2023	0.1250	0.1250	0.1200	0.1250	265,868	-0.01(-7.41%)
May 02, 2023				0.1350	0	+0.01(+3.85%)
May 01, 2023	0.1300	0.1300	0.1300	0.1300	14,250	+0.00(+0.00%)
Apr 28, 2023	0.1300	0.1300	0.1300	0.1300	6,652	+0.00(+0.00%)
Apr 27, 2023	0.1300	0.1300	0.1300	0.1300	4,885	-0.01(-3.70%)
Apr 24, 2023				0.1350	0	+0.00(+0.00%)
Apr 21, 2023	0.1300	0.1350	0.1300	0.1350	12,600	+0.01(+3.85%)
Apr 18, 2023				0.1300	0	+0.01(+4.00%)
Apr 17, 2023	0.1300	0.1300	0.1250	0.1250	25,500	-0.01(-7.41%)
Apr 13, 2023				0.1350	200	+0.01(+3.85%)
Apr 12, 2023	0.1300	0.1300	0.1300	0.1300	34,134	+0.00(+0.00%)
Apr 11, 2023	0.1300	0.1300	0.1300	0.1300	1,000	-0.01(-3.70%)
Apr 06, 2023				0.1350	76	+0.01(+3.85%)
Apr 05, 2023	0.1300	0.1300	0.1300	0.1300	9,900	+0.00(+0.00%)
Apr 04, 2023	0.1300	0.1300	0.1300	0.1300	2,000	+0.00(+0.00%)
Apr 03, 2023	0.1350	0.1350	0.1300	0.1300	25,003	-0.01(-7.14%)
Mar 31, 2023	0.1350	0.1400	0.1350	0.1400	20,321	+0.01(+3.70%)
Mar 30, 2023	0.1300	0.1400	0.1300	0.1350	52,840	+0.01(+3.85%)
Mar 29, 2023	0.1250	0.1300	0.1250	0.1300	27,600	+0.01(+4.00%)
Mar 28, 2023	0.1250	0.1250	0.1250	0.1250	579	-0.01(-3.85%)
Mar 27, 2023	0.1300	0.1300	0.1300	0.1300	12,000	+0.00(+0.00%)
Mar 24, 2023	0.1250	0.1300	0.1250	0.1300	3,222	+0.00(+0.00%)
Mar 23, 2023	0.1300	0.1300	0.1300	0.1300	4,000	+0.00(+0.00%)
Mar 22, 2023	0.1300	0.1300	0.1300	0.1300	19,500	+0.00(+0.00%)
Mar 20, 2023				0.1300	0	+0.00(+0.00%)
Mar 17, 2023	0.1300	0.1300	0.1300	0.1300	24,000	-0.01(-3.70%)
Mar 15, 2023				0.1350	0	+0.01(+3.85%)
Mar 14, 2023	0.1300	0.1300	0.1300	0.1300	17,000	+0.00(+0.00%)
Mar 13, 2023	0.1350	0.1350	0.1300	0.1300	17,000	-0.01(-3.70%)
Mar 10, 2023	0.1300	0.1350	0.1300	0.1350	24,024	-0.01(-3.57%)
Mar 09, 2023	0.1350	0.1400	0.1350	0.1400	11,000	+0.01(+7.69%)
Mar 08, 2023	0.1350	0.1350	0.1300	0.1300	14,500	+0.00(+0.00%)
Mar 07, 2023	0.1350	0.1350	0.1300	0.1300	40,500	-0.01(-7.14%)
Mar 06, 2023	0.1400	0.1400	0.1250	0.1400	159,890	+0.01(+7.69%)
Mar 03, 2023	0.1250	0.1300	0.1250	0.1300	24,000	+0.01(+4.00%)
Mar 02, 2023	0.1250	0.1250	0.1250	0.1250	12,000	-0.01(-3.85%)

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.

Financial News

Tinka Resources Ltd (TSV: TK )

Historical Prices

Popular Pages