Canada markets closed

Tintina Mines Limited (TTS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 1:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.03500.03500.03500.03500.0350103,000
Jun. 23, 20210.03500.03500.03500.03500.0350-
Jun. 22, 20210.04500.04500.03500.03500.035058,000
Jun. 21, 20210.04000.04000.04000.04000.0400201,459
Jun. 18, 20210.03500.05000.03500.05000.0500405,000
Jun. 17, 20210.04000.05000.04000.04000.040073,000
Jun. 16, 20210.04000.04000.04000.04000.040020,000
Jun. 15, 20210.03500.03500.03500.03500.0350-
Jun. 14, 20210.03500.03500.03500.03500.0350-
Jun. 11, 20210.04000.04000.03500.03500.035015,000
Jun. 10, 20210.05000.05000.05000.05000.05005,000
Jun. 09, 20210.04500.04500.04500.04500.0450-
Jun. 08, 20210.04500.04500.04500.04500.0450-
Jun. 07, 20210.04500.04500.04500.04500.0450-
Jun. 04, 20210.04500.04500.04500.04500.045021,000
Jun. 03, 20210.04500.04500.04500.04500.045012,000
Jun. 02, 20210.05000.05000.05000.05000.0500-
Jun. 01, 20210.05000.05000.05000.05000.0500-
May 31, 20210.05000.05000.05000.05000.0500-
May 28, 20210.05000.05000.05000.05000.0500-
May 27, 20210.04000.05000.04000.05000.050085,000
May 26, 20210.04000.04500.04000.04500.045042,333
May 25, 20210.04000.04000.04000.04000.0400-
May 21, 20210.05500.05500.04000.04000.0400399,412
May 20, 20210.05500.05500.05500.05500.0550-
May 19, 20210.05500.05500.05500.05500.0550-
May 18, 20210.05500.05500.05500.05500.05502,189
May 17, 20210.06000.06000.06000.06000.060020,000
May 14, 20210.06000.06000.06000.06000.0600-
May 13, 20210.06000.06000.06000.06000.0600-
May 12, 20210.06000.06000.06000.06000.06005,000
May 11, 20210.06000.06000.06000.06000.06002,024
May 10, 20210.06000.06000.06000.06000.0600-
May 07, 20210.06000.06000.06000.06000.0600-
May 06, 20210.06000.06000.06000.06000.06001,000
May 05, 20210.06000.06000.06000.06000.0600-
May 04, 20210.06000.06000.06000.06000.06002,919
May 03, 20210.06000.06000.06000.06000.0600-
Apr. 30, 20210.06000.06000.06000.06000.0600-
Apr. 29, 20210.06000.06000.06000.06000.06008,000
Apr. 28, 20210.06000.06000.06000.06000.0600-
Apr. 27, 20210.05500.06000.05500.06000.06002,459
Apr. 26, 20210.05000.05000.05000.05000.0500-
Apr. 23, 20210.05000.05000.05000.05000.0500-
Apr. 22, 20210.05000.05000.05000.05000.0500-
Apr. 21, 20210.05000.05000.05000.05000.0500-
Apr. 20, 20210.05500.05500.05000.05000.0500122,047
Apr. 19, 20210.06000.06000.06000.06000.06003,000
Apr. 16, 20210.06500.06500.06500.06500.0650-
Apr. 15, 20210.06500.06500.06500.06500.0650-
Apr. 14, 20210.06500.06500.06500.06500.0650-
Apr. 13, 20210.06500.06500.06500.06500.0650-
Apr. 12, 20210.06500.06500.06500.06500.0650-
Apr. 09, 20210.06500.06500.06500.06500.0650-
Apr. 08, 20210.06500.06500.06500.06500.0650-
Apr. 07, 20210.06500.06500.06500.06500.0650-
Apr. 06, 20210.06500.06500.06500.06500.0650-
Apr. 05, 20210.06500.06500.06500.06500.0650-
Apr. 01, 20210.06500.06500.06500.06500.0650-
Mar. 31, 20210.06500.06500.06500.06500.0650-
Mar. 30, 20210.06500.06500.06500.06500.0650-
Mar. 29, 20210.06500.06500.06500.06500.0650-
Mar. 26, 20210.06500.06500.06500.06500.065010,000
Mar. 25, 20210.06500.06500.06000.06000.060021,000
Mar. 24, 20210.06500.06500.06500.06500.0650-
Mar. 23, 20210.06500.06500.06500.06500.0650-
Mar. 22, 20210.06500.06500.06500.06500.06501,000
Mar. 19, 20210.07000.07000.07000.07000.070016,000
Mar. 18, 20210.07000.07000.07000.07000.0700-
Mar. 17, 20210.07000.07000.07000.07000.0700-
Mar. 16, 20210.07000.07000.07000.07000.07002,000
Mar. 15, 20210.07000.07000.07000.07000.0700-
Mar. 12, 20210.07000.07000.07000.07000.0700-
Mar. 11, 20210.07000.07000.07000.07000.0700-
Mar. 10, 20210.07000.07000.07000.07000.07001,698
Mar. 09, 20210.07500.08000.07500.08000.080019,000
Mar. 08, 20210.06500.06500.06500.06500.0650-
Mar. 05, 20210.06500.06500.06500.06500.065013,000
Mar. 04, 20210.06500.06500.06000.06000.060010,946
Mar. 03, 20210.06500.06500.06500.06500.0650-
Mar. 02, 20210.06500.06500.06500.06500.06502,000
Mar. 01, 20210.07500.07500.07500.07500.0750-
Feb. 26, 20210.07500.07500.07500.07500.0750-
Feb. 25, 20210.07500.07500.07500.07500.07508,000
Feb. 24, 20210.08000.08000.08000.08000.0800-
Feb. 23, 20210.08000.08000.08000.08000.08001,200
Feb. 22, 20210.08000.08000.08000.08000.08003,500
Feb. 19, 20210.07500.07500.07500.07500.0750-
Feb. 18, 20210.07500.07500.07500.07500.0750-
Feb. 17, 20210.07500.07500.07500.07500.07502,000
Feb. 16, 20210.06000.07500.06000.07500.075010,648
Feb. 12, 20210.07500.07500.07500.07500.07505,000
Feb. 11, 20210.08000.08000.08000.08000.0800-
Feb. 10, 20210.08000.08000.08000.08000.0800-
Feb. 09, 20210.05500.08000.05500.08000.08009,000
Feb. 08, 20210.07000.07000.07000.07000.0700-
Feb. 05, 20210.07000.07000.07000.07000.0700-
Feb. 04, 20210.07000.07000.07000.07000.07007,000
Feb. 03, 20210.05500.06500.05500.06500.06504,000
Feb. 02, 20210.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...