Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.2500	0.2550	0.2500	0.2550	25,950	+0.01(+2.00%)
May 29, 2014	0.2550	0.2550	0.2500	0.2500	97,000	-0.02(-5.66%)
May 28, 2014	0.2550	0.2700	0.2500	0.2650	162,400	+0.02(+6.00%)
May 27, 2014	0.2600	0.2600	0.2450	0.2500	114,967	-0.02(-7.41%)
May 26, 2014	0.2700	0.2700	0.2700	0.2700	1,000	+0.01(+3.85%)
May 23, 2014	0.2650	0.2650	0.2550	0.2600	133,138	+0.01(+1.96%)
May 22, 2014	0.2750	0.2750	0.2550	0.2550	10,856	-0.02(-7.27%)
May 21, 2014	0.2500	0.2750	0.2500	0.2750	180,910	+0.01(+3.77%)
May 20, 2014	0.2700	0.2700	0.2550	0.2650	147,746	+0.00(+0.00%)
May 16, 2014		0.2650	0.2650	0.2650	0	-0.02(-7.02%)
May 15, 2014	0.2850	0.2850	0.2800	0.2850	28,360	+0.00(+0.00%)
May 14, 2014	0.2800	0.2850	0.2800	0.2850	79,435	+0.00(+0.00%)
May 13, 2014	0.2900	0.2900	0.2800	0.2850	43,500	-0.02(-5.00%)
May 12, 2014	0.3000	0.3000	0.3000	0.3000	9,800	+0.02(+7.14%)
May 09, 2014	0.2800	0.2900	0.2800	0.2800	29,500	-0.00(-1.75%)
May 08, 2014	0.3000	0.3000	0.2800	0.2850	33,559	-0.02(-5.00%)
May 07, 2014	0.3100	0.3100	0.2800	0.3000	209,385	+0.01(+3.45%)
May 06, 2014	0.2950	0.3100	0.2900	0.2900	32,789	-0.03(-7.94%)
May 05, 2014	0.3000	0.3200	0.2900	0.3150	57,430	+0.02(+5.00%)
May 02, 2014	0.3150	0.3150	0.2950	0.3000	111,100	-0.02(-4.76%)
May 01, 2014	0.3100	0.3350	0.3100	0.3150	79,680	+0.01(+1.61%)
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%)

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