Tinka Resources Ltd (QB) (TKRFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 1.0989010989 | 0.091 | 0.0976 | 0.091 | 4850 | 0.09136596 | CS |
| 4 | -0.002 | -2.12765957447 | 0.094 | 0.0976 | 0.0791 | 9347 | 0.08535335 | CS |
| 12 | -0.0114 | -11.0251450677 | 0.1034 | 0.11 | 0.0791 | 15080 | 0.09621579 | CS |
| 26 | 0.01274 | 16.0736815544 | 0.07926 | 0.11 | 0.0724 | 19110 | 0.08952994 | CS |
| 52 | -0.0142 | -13.3709981168 | 0.1062 | 0.1195 | 0.07 | 21711 | 0.08615181 | CS |
| 156 | -0.059 | -39.0728476821 | 0.151 | 0.19 | 0.07 | 35858 | 0.12203502 | CS |
| 260 | -0.076 | -45.2380952381 | 0.168 | 0.24 | 0.054 | 72400 | 0.14099885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769780 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1721683380 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1721424180 | 0.092 | 0.0008 | 0.88 | 0.0914 | 0.092 | 0.0914 | 2000 |
| 1721337960 | 0.0912 | -0.0064 | -6.56 | 0.0912 | 0.0912 | 0.0912 | 9000 |
| 1721251320 | 0.0976 | 0.0066 | 7.25 | 0.0976 | 0.0976 | 0.0976 | 500 |
| 1721164920 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 7901 |
| 1721078940 | 0.091 | 0.00336 | 3.83 | 0.0912 | 0.0912 | 0.091 | 16500 |
| 1720819680 | 0.08764 | 0 | 0.00 | 0.08764 | 0.08764 | 0.08764 | 0 |
| 1720733280 | 0.08764 | -0.00196 | -2.19 | 0.091 | 0.091 | 0.08764 | 4181 |
| 1720646640 | 0.0896 | 0 | 0.00 | 0.0896 | 0.0896 | 0.0896 | 0 |
| 1720560240 | 0.0896 | 0 | 0.00 | 0.0896 | 0.0896 | 0.0896 | 0 |
| 1720473840 | 0.0896 | 0 | 0.00 | 0.0896 | 0.0896 | 0.0896 | 0 |
| 1720214640 | 0.0896 | 0.0105 | 13.27 | 0.0896 | 0.0896 | 0.0896 | 899 |
| 1720041780 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1719955380 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1719868980 | 0.0791 | -0.00503 | -5.98 | 0.0929 | 0.0929 | 0.0791 | 43500 |
| 1719610020 | 0.08413 | -0.00997 | -10.60 | 0.08413 | 0.08413 | 0.08413 | 2990 |
| 1719523680 | 0.0941 | 0 | 0.00 | 0.0941 | 0.0941 | 0.0941 | 0 |
| 1719437280 | 0.0941 | 0 | 0.00 | 0.0941 | 0.0941 | 0.0941 | 0 |
| 1719350880 | 0.0941 | 0.0001 | 0.11 | 0.094 | 0.0941 | 0.094 | 6000 |
| 1719264540 | 0.094 | -0.0009 | -0.95 | 0.094 | 0.094 | 0.094 | 32000 |
| 1719005220 | 0.0949 | -0.0018 | -1.86 | 0.0987 | 0.0987 | 0.094 | 10552 |
| 1718918640 | 0.0967 | 0.0026 | 2.76 | 0.0967 | 0.0967 | 0.0967 | 10000 |
| 1718746080 | 0.0941 | 0 | 0.00 | 0.0941 | 0.0941 | 0.0941 | 0 |
| 1718659680 | 0.0941 | -0.0022 | -2.28 | 0.0971 | 0.0971 | 0.0941 | 2000 |
| 1718400540 | 0.0963 | 0 | 0.00 | 0.0963 | 0.0963 | 0.0963 | 0 |
| 1718314140 | 0.0963 | 0 | 0.00 | 0.0963 | 0.0963 | 0.0963 | 0 |
| 1718227740 | 0.0963 | 0 | 0.00 | 0.0963 | 0.0963 | 0.0963 | 0 |
| 1718141340 | 0.0963 | 0.0023 | 2.45 | 0.0963 | 0.0963 | 0.0963 | 10000 |
| 1718055000 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1717795800 | 0.094 | -0.00531 | -5.35 | 0.094 | 0.094 | 0.094 | 16100 |
| 1717709400 | 0.09931 | 0.00131 | 1.34 | 0.09931 | 0.09931 | 0.09931 | 750 |
| 1717622460 | 0.098 | -0.002 | -2.00 | 0.098 | 0.098 | 0.098 | 25000 |
| 1717536360 | 0.1 | -0.00143 | -1.41 | 0.1 | 0.1 | 0.1 | 243 |
| 1717450140 | 0.10143 | 0 | 0.00 | 0.10143 | 0.10143 | 0.10143 | 0 |
| 1717190940 | 0.10143 | 0.0018301 | 1.84 | 0.1 | 0.10143 | 0.099865 | 2814 |
| 1717104420 | 0.0995999 | 0 | 0.00 | 0.0995999 | 0.0995999 | 0.0995999 | 0 |
| 1717018020 | 0.0995999 | -0.0035 | -3.39 | 0.0995999 | 0.0995999 | 0.0995999 | 466 |
| 1716931740 | 0.1031 | 0.012 | 13.17 | 0.1 | 0.1031 | 0.1 | 8500 |
| 1716585780 | 0.0911 | 0 | 0.00 | 0.0911 | 0.0911 | 0.0911 | 0 |
| 1716499380 | 0.0911 | 0 | 0.00 | 0.0911 | 0.0911 | 0.0911 | 0 |
| 1716412980 | 0.0911 | 0 | 0.00 | 0.0911 | 0.0911 | 0.0911 | 0 |
| 1716326580 | 0.0911 | 0 | 0.00 | 0.0911 | 0.0911 | 0.0911 | 0 |
| 1716240180 | 0.0911 | -0.0089 | -8.90 | 0.0911 | 0.0990999 | 0.0911 | 21100 |
| 1715981340 | 0.1 | 0.0093 | 10.25 | 0.0949 | 0.1 | 0.0949 | 87999 |
| 1715894940 | 0.0907 | 0.0007 | 0.78 | 0.09695 | 0.09695 | 0.0907 | 3500 |
| 1715808000 | 0.09 | -0.0032 | -3.43 | 0.0974 | 0.0974 | 0.0898999 | 14800 |
| 1715722140 | 0.0932 | 0.0017 | 1.86 | 0.0906 | 0.0932 | 0.0906 | 1711 |
| 1715635200 | 0.0915 | -0.0056 | -5.77 | 0.1008 | 0.1008 | 0.0915 | 19891 |
| 1715376000 | 0.0971 | 0.0042 | 4.52 | 0.095 | 0.0971 | 0.095 | 16421 |
| 1715289720 | 0.0929 | -0.00345 | -3.58 | 0.0927999 | 0.0963 | 0.088 | 632 |
| 1715203200 | 0.09635 | -0.008 | -7.67 | 0.0964 | 0.1 | 0.09489 | 11570 |
| 1715117340 | 0.10435 | 0 | 0.00 | 0.10435 | 0.10435 | 0.10435 | 0 |
| 1715030940 | 0.10435 | 0.00095 | 0.92 | 0.1046 | 0.11 | 0.10435 | 103000 |
| 1714771740 | 0.1034 | 0 | 0.00 | 0.1034 | 0.1034 | 0.1034 | 200 |
| 1714685340 | 0.1034 | 0.00119 | 1.16 | 0.1034 | 0.1034 | 0.1034 | 20000 |
| 1714599000 | 0.10221 | 0 | 0.00 | 0.10221 | 0.10221 | 0.10221 | 0 |
| 1714512600 | 0.10221 | 0 | 0.00 | 0.10221 | 0.10221 | 0.10221 | 0 |
| 1714425720 | 0.10221 | 0.00201 | 2.01 | 0.0991139 | 0.10221 | 0.0991139 | 10033 |
| 1714166820 | 0.1002 | 0 | 0.00 | 0.1002 | 0.1002 | 0.1002 | 0 |
| 1714080420 | 0.1002 | 0 | 0.00 | 0.1002 | 0.1002 | 0.1002 | 0 |
| 1713994020 | 0.1002 | 0.00345 | 3.57 | 0.0971 | 0.1002 | 0.0971 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
