Canada markets open in 40 minutes

Tinkerine Studios Ltd. (TTD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 2:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 12, 20210.05500.05500.05500.05500.055047,000
May 11, 20210.06000.06000.05500.05500.055099,400
May 10, 20210.06000.06000.06000.06000.060062,600
May 07, 20210.06500.07000.06500.06500.065028,300
May 06, 20210.06500.06500.06500.06500.065036,600
May 05, 20210.06500.06500.06500.06500.065048,100
May 04, 20210.06500.06500.06500.06500.06503,800
May 03, 20210.07000.07000.06500.06500.065062,000
Apr. 30, 20210.07000.07000.06500.06500.065021,600
Apr. 29, 20210.07000.07500.07000.07500.075041,900
Apr. 28, 20210.07000.07000.07000.07000.070047,000
Apr. 27, 20210.06500.07000.06500.07000.070042,600
Apr. 26, 20210.06500.06500.06500.06500.065035,900
Apr. 23, 20210.06500.06500.06500.06500.065017,900
Apr. 22, 20210.07000.07000.07000.07000.070021,000
Apr. 21, 20210.07000.07000.06500.07000.070035,000
Apr. 20, 20210.07500.07500.06500.07000.0700206,900
Apr. 19, 20210.08000.08000.07500.08000.080031,400
Apr. 16, 20210.08000.08000.08000.08000.080085,800
Apr. 15, 20210.08500.08500.08500.08500.08508,000
Apr. 14, 20210.08000.08500.08000.08500.08508,700
Apr. 13, 20210.08500.08500.08000.08500.085059,600
Apr. 12, 20210.08500.08500.08000.08500.085036,600
Apr. 09, 20210.09500.09500.08500.08500.085050,800
Apr. 08, 20210.09000.09000.09000.09000.090016,000
Apr. 07, 20210.08500.09500.08500.09000.090042,000
Apr. 06, 20210.08000.08500.08000.08500.085028,000
Apr. 05, 20210.08000.08500.08000.08000.0800149,300
Apr. 01, 20210.09000.09000.08500.08500.085084,900
Mar. 31, 20210.08000.09000.08000.09000.090051,400
Mar. 30, 20210.10000.10000.08000.08500.0850105,000
Mar. 29, 20210.09000.09500.09000.09500.095023,300
Mar. 26, 20210.09000.10000.09000.10000.100018,300
Mar. 25, 20210.10000.10500.09500.09500.0950137,700
Mar. 24, 20210.10000.10500.10000.10000.100062,800
Mar. 23, 20210.10000.10500.09500.09500.095033,000
Mar. 22, 20210.09500.10000.09500.10000.100067,000
Mar. 19, 20210.10000.10500.10000.10000.100024,000
Mar. 18, 20210.11000.11000.10000.10000.100060,200
Mar. 17, 20210.11000.11500.10500.10500.105026,600
Mar. 16, 20210.12000.12000.11000.11000.110020,700
Mar. 15, 20210.11500.11500.10500.11500.1150137,500
Mar. 12, 20210.12000.12500.11000.12000.120073,700
Mar. 11, 20210.11500.12500.11000.12000.1200101,000
Mar. 10, 20210.12000.12000.10500.11000.110089,400
Mar. 09, 20210.13500.13500.12000.13000.1300104,700
Mar. 08, 20210.12000.12500.11000.12000.1200160,500
Mar. 05, 20210.11000.11000.10500.11000.110098,100
Mar. 04, 20210.15000.15000.10500.11500.1150239,900
Mar. 03, 20210.14500.15000.12000.13500.1350389,500
Mar. 02, 20210.13000.16500.12500.14000.1400763,100
Mar. 01, 20210.11500.13500.11000.12000.1200303,300
Feb. 26, 20210.11500.11500.10500.10500.105042,600
Feb. 25, 20210.10500.11000.10500.10500.105061,100
Feb. 24, 20210.09500.10000.09500.09500.095041,700
Feb. 23, 20210.12000.12000.08500.09500.0950540,000
Feb. 22, 20210.13500.13500.11500.11500.115047,500
Feb. 19, 20210.12000.13000.11500.12500.1250109,200
Feb. 18, 20210.12000.12000.11000.11500.115069,300
Feb. 17, 20210.14000.14000.12000.12500.1250245,300
Feb. 16, 20210.14000.14500.13000.13000.1300102,400
Feb. 12, 20210.13500.14500.12000.14000.1400536,200
Feb. 11, 20210.18000.18000.13500.14000.1400819,200
Feb. 10, 20210.14500.19000.14000.16500.16501,854,800
Feb. 09, 20210.14000.14500.11000.14500.14501,909,600
Feb. 08, 20210.09500.11500.09000.11000.1100743,700
Feb. 05, 20210.08000.10000.08000.10000.1000507,700
Feb. 04, 20210.08000.08500.07500.08000.0800309,400
Feb. 03, 20210.07500.08000.07000.07000.070052,500
Feb. 02, 20210.07500.07500.07000.07500.0750149,100
Feb. 01, 20210.07000.07000.06500.07000.0700119,400
Jan. 29, 20210.07000.07000.06500.06500.065060,100
Jan. 28, 20210.07000.07000.06000.06500.0650198,400
Jan. 27, 20210.09500.09500.07500.07500.0750695,300
Jan. 26, 20210.11000.11000.09000.09000.0900404,300
Jan. 25, 20210.07500.10500.07000.10500.10501,688,100
Jan. 22, 20210.08500.08500.07500.08000.080053,900
Jan. 21, 20210.08000.08500.08000.08500.0850282,200
Jan. 20, 20210.07500.08000.06500.08000.0800457,300
Jan. 19, 20210.07000.07500.07000.07500.075058,000
Jan. 18, 20210.07500.07500.07000.07000.070045,500
Jan. 15, 20210.07000.07000.06500.07000.0700196,400
Jan. 14, 20210.07000.07000.06500.07000.0700121,400
Jan. 13, 20210.07500.07500.06500.06500.0650412,500
Jan. 12, 20210.09000.09500.07000.07500.07501,145,400
Jan. 11, 20210.07000.10000.07000.09000.09004,246,700
Jan. 08, 20210.06000.08500.06000.06500.06501,159,100
Jan. 07, 20210.04500.06000.04500.05000.0500519,300
Jan. 06, 20210.04000.04000.04000.04000.0400-
Jan. 05, 20210.04000.04000.04000.04000.0400-
Jan. 04, 20210.04000.04000.04000.04000.0400109,000
Dec. 31, 20200.04000.04000.03500.04000.0400281,000
Dec. 30, 20200.04000.04000.04000.04000.040017,000
Dec. 29, 20200.04000.04000.04000.04000.040090,400
Dec. 24, 20200.04000.04000.03500.03500.035080,000
Dec. 23, 20200.04000.04000.03500.03500.035074,900
Dec. 22, 20200.04000.04000.04000.04000.0400199,000
Dec. 21, 20200.04500.04500.04000.04000.0400277,300
Dec. 18, 20200.04000.04000.04000.04000.0400103,200
Dec. 17, 20200.04500.04500.04000.04000.04008,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...