Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	0.3450	0.3450	0.3100	0.3100	87,731	-0.02(-4.62%)
Apr 29, 2014	0.3200	0.3250	0.3150	0.3250	132,776	-0.01(-1.52%)
Apr 28, 2014	0.3450	0.3450	0.3200	0.3300	74,560	+0.00(+0.00%)
Apr 25, 2014	0.3400	0.3500	0.3250	0.3300	203,735	-0.01(-2.94%)
Apr 24, 2014	0.3500	0.3500	0.3350	0.3400	342,939	-0.01(-2.86%)
Apr 23, 2014	0.3250	0.3600	0.3250	0.3500	1,000,283	+0.02(+7.69%)
Apr 22, 2014	0.3200	0.3250	0.3100	0.3250	27,150	+0.01(+1.56%)
Apr 21, 2014	0.3100	0.3300	0.3100	0.3200	37,231	+0.02(+4.92%)
Apr 17, 2014		0.3050	0.3050	0.3050	0	-0.06(-16.44%)
Apr 11, 2014		0.3650	0.3650	0.3650	0	-0.02(-3.95%)
Apr 10, 2014	0.3950	0.4000	0.3800	0.3800	132,350	-0.02(-3.80%)
Apr 09, 2014	0.3900	0.3950	0.3800	0.3950	44,550	+0.00(+0.00%)
Apr 08, 2014	0.4100	0.4100	0.3900	0.3950	50,839	-0.02(-5.95%)
Apr 07, 2014	0.4500	0.4500	0.4200	0.4200	83,200	-0.07(-13.40%)
Apr 04, 2014	0.3400	0.5000	0.3400	0.4850	162,780	+0.14(+42.65%)
Apr 03, 2014	0.3400	0.3400	0.3300	0.3400	134,875	-0.01(-2.86%)
Apr 02, 2014	0.3300	0.3500	0.3300	0.3500	59,255	+0.02(+6.06%)
Apr 01, 2014	0.3250	0.3300	0.3100	0.3300	100,888	+0.00(+0.00%)
Mar 31, 2014	0.3500	0.3500	0.3300	0.3300	31,740	-0.02(-5.71%)
Mar 28, 2014	0.3650	0.3700	0.3500	0.3500	54,026	-0.01(-2.78%)
Mar 27, 2014	0.3700	0.3750	0.3500	0.3600	85,190	-0.02(-5.26%)
Mar 26, 2014	0.3850	0.3850	0.3700	0.3800	43,170	+0.01(+2.70%)
Mar 25, 2014	0.3900	0.3950	0.3700	0.3700	105,236	-0.03(-6.33%)
Mar 24, 2014	0.4000	0.4000	0.3900	0.3950	48,245	-0.03(-7.06%)
Mar 21, 2014	0.4250	0.4250	0.4150	0.4250	2,707	+0.00(+0.00%)
Mar 20, 2014	0.4350	0.4350	0.4200	0.4250	33,850	-0.01(-2.30%)
Mar 19, 2014	0.4450	0.4450	0.4250	0.4350	30,300	-0.03(-5.43%)
Mar 18, 2014	0.4600	0.4600	0.4400	0.4600	34,200	+0.01(+1.10%)
Mar 17, 2014	0.4400	0.4650	0.4400	0.4550	39,074	-0.01(-3.19%)
Mar 14, 2014	0.4800	0.4900	0.4300	0.4700	67,798	-0.01(-2.08%)
Mar 13, 2014	0.5100	0.5100	0.4600	0.4800	137,425	-0.03(-5.88%)
Mar 12, 2014	0.4900	0.5100	0.4900	0.5100	14,550	+0.03(+5.15%)
Mar 11, 2014	0.5200	0.5200	0.4850	0.4850	19,767	-0.03(-4.90%)
Mar 10, 2014	0.5300	0.5300	0.5000	0.5100	34,450	+0.00(+0.00%)
Mar 07, 2014	0.5300	0.5300	0.5100	0.5100	32,023	-0.01(-1.92%)
Mar 06, 2014	0.5300	0.5300	0.5200	0.5200	19,600	+0.03(+6.12%)
Mar 05, 2014	0.4700	0.5400	0.4700	0.4900	22,350	-0.05(-9.26%)
Mar 04, 2014	0.5300	0.5400	0.5000	0.5400	59,495	+0.03(+5.88%)
Mar 03, 2014	0.5200	0.5300	0.5000	0.5100	45,695	-0.02(-3.77%)
Feb 28, 2014	0.4900	0.5500	0.4900	0.5300	183,045	+0.05(+10.42%)
Feb 27, 2014	0.4200	0.4800	0.4200	0.4800	52,003	+0.04(+9.09%)
Feb 26, 2014	0.4400	0.4500	0.4400	0.4400	23,876	-0.02(-3.30%)
Feb 25, 2014	0.4300	0.4600	0.4300	0.4550	26,211	+0.03(+5.81%)
Feb 24, 2014	0.4000	0.4500	0.4000	0.4300	50,550	+0.04(+11.69%)
Feb 21, 2014	0.4000	0.4050	0.3850	0.3850	27,618	-0.02(-3.75%)
Feb 20, 2014	0.4200	0.4500	0.4000	0.4000	97,505	-0.05(-11.11%)
Feb 19, 2014	0.4650	0.4650	0.4250	0.4500	22,008	+0.00(+0.00%)
Feb 18, 2014	0.3950	0.4800	0.3600	0.4500	277,421	+0.05(+13.92%)
Feb 14, 2014		0.3950	0.3950	0.3950	0	+0.04(+9.72%)
Feb 13, 2014	0.3500	0.3650	0.3500	0.3600	15,000	+0.00(+0.00%)
Feb 12, 2014	0.3800	0.3800	0.3600	0.3600	4,500	-0.01(-2.70%)
Feb 11, 2014	0.3850	0.3850	0.3550	0.3700	78,549	-0.01(-1.33%)
Feb 10, 2014	0.3500	0.3850	0.3450	0.3750	50,346	+0.07(+20.97%)
Feb 07, 2014	0.3350	0.3400	0.3100	0.3100	91,667	+0.00(+0.00%)
Feb 05, 2014		0.3100	0.3100	0.3100	200	-0.02(-6.06%)
Feb 04, 2014	0.3300	0.3400	0.3250	0.3300	42,956	+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.

Financial News

Tinka Resources Ltd (TSV: TK )

Historical Prices

Popular Pages