Tamino Minerals (PK) Historical Data - TINO

TINO Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.0018 -0.0004 -18.18% 0.0018 0.0018 0.0018 570,000
Feb 20 2020 0.0022 0.00 +0.00% 0.002 0.0022 0.0018 0
Feb 20 2020 0.0022 0.0005 29.41% 0.002 0.0022 0.0018 353,000
Feb 19 2020 0.0017 -0.0001 -5.56% 0.0017 0.0022 0.0017 590,569
Feb 18 2020 0.0018 -0.00002 -1.1% 0.002 0.0021 0.0018 97,434
Feb 17 2020 0.00182 0.00 +0.00% 0.002 0.0023 0.00182 0
Feb 14 2020 0.00182 0.00 +0.00% 0.002 0.0023 0.00182 0
Feb 14 2020 0.00182 -0.00038 -17.27% 0.002 0.0023 0.00182 30,000
Feb 13 2020 0.0022 0.00 +0.00% 0.0024 0.0024 0.0017 0
Feb 13 2020 0.0022 -0.00019 -7.76% 0.0024 0.0024 0.0017 701,774
Feb 12 2020 0.002385 0.00009 3.7% 0.002 0.0024 0.002 325,097
Feb 11 2020 0.0023 0.00 +0.00% 0.002 0.0023 0.002 0
Feb 11 2020 0.0023 0.00035 17.95% 0.002 0.0023 0.002 3,157,843
Feb 10 2020 0.00195 0.00035 21.88% 0.0016 0.002 0.0015 2,590,100
Feb 07 2020 0.0016 -0.0002 -11.11% 0.0019 0.002 0.0016 1,547,807
Feb 06 2020 0.0018 0.00 +0.00% 0.0023 0.0023 0.0014 0
Feb 06 2020 0.0018 0.0002 12.5% 0.0023 0.0023 0.0014 1,930,700
Feb 05 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0016 0
Feb 04 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0016 0
Feb 03 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0014 1,833,055
Jan 31 2020 0.0016 0.00 0.0% 0.0016 0.0018 0.0015 1,624,002
Jan 30 2020 0.0016 -0.0002 -11.11% 0.00185 0.00185 0.0015 740,000
Jan 29 2020 0.0018 0.00 +0.00% 0.0017 0.0018 0.0017 0
Jan 29 2020 0.0018 0.0003 20.0% 0.0017 0.0018 0.0017 350,369
Jan 28 2020 0.0015 0.00 +0.00% 0.0019 0.0019 0.00149 0
Jan 28 2020 0.0015 -0.0002 -11.76% 0.0019 0.0019 0.00149 2,747,392
Jan 27 2020 0.0017 -0.0004 -19.05% 0.0021 0.0021 0.0017 1,682,916
Jan 24 2020 0.0021 -0.0002 -8.7% 0.0023 0.0023 0.0017 710,000
Jan 23 2020 0.0023 0.00 0.0% 0.0023 0.0023 0.0023 0
Jan 22 2020 0.0023 0.00 0.0% 0.0023 0.0023 0.0023 0
Jan 21 2020 0.0023 0.00 0.0% 0.0023 0.0023 0.002275 320,000
Jan 20 2020 0.0023 0.00 +0.00% 0.0022 0.0023 0.0022 0
Jan 17 2020 0.0023 0.00 +0.00% 0.0022 0.0023 0.0022 0
Jan 17 2020 0.0023 0.0003 15.0% 0.0022 0.0023 0.0022 326,700
Jan 16 2020 0.002 -0.00005 -2.44% 0.0021 0.0022 0.002 2,360,160
Jan 15 2020 0.00205 -0.00035 -14.58% 0.0019 0.0022 0.0019 2,382,125
Jan 14 2020 0.0024 0.00 +0.00% 0.0024 0.0025 0.002 0
Jan 14 2020 0.0024 0.0006 33.33% 0.0024 0.0025 0.002 530,200
Jan 13 2020 0.0018 -0.0003 -14.29% 0.0022 0.0022 0.0018 1,161,581
Jan 10 2020 0.0021 -0.0002 -8.5% 0.003 0.003 0.0021 1,186,706
Jan 09 2020 0.002295 0.00 +0.00% 0.0022 0.002295 0.002 0
Jan 09 2020 0.002295 0.0004 20.79% 0.0022 0.002295 0.002 1,618,856
Jan 08 2020 0.0019 -0.0001 -5.0% 0.002 0.002 0.0019 517,629
Jan 07 2020 0.002 0.00 0.0% 0.002 0.002 0.002 0
Jan 06 2020 0.002 0.00 0.0% 0.002 0.0022 0.002 1,468,595
Jan 03 2020 0.002 0.00 +0.00% 0.0019 0.002 0.0016 0
Jan 03 2020 0.002 0.0001 5.26% 0.0019 0.002 0.0016 1,327,634
Jan 02 2020 0.0019 0.00 0.0% 0.0019 0.0019 0.0019 0
Jan 01 2020 0.0019 0.00 +0.00% 0.0019 0.002 0.001868 0
Dec 31 2019 0.0019 0.0001 5.56% 0.0019 0.002 0.001868 1,443,900
Dec 30 2019 0.0018 0.00 +0.00% 0.00155 0.0018 0.00155 0
Dec 30 2019 0.0018 0.00 0.0% 0.00155 0.0018 0.00155 1,161,138
Dec 27 2019 0.0018 0.0004 28.57% 0.0016 0.0018 0.0016 2,538,800
Dec 26 2019 0.0014 0.00 +0.00% 0.0015 0.0015 0.0012 0
Dec 26 2019 0.0014 -0.0003 -17.65% 0.0015 0.0015 0.0012 325,006
Dec 25 2019 0.0017 0.00 +0.00% 0.0017 0.0017 0.0017 0
Dec 24 2019 0.0017 0.00 0.0% 0.0017 0.0017 0.0017 0
Dec 23 2019 0.0017 0.00 0.0% 0.0014 0.0017 0.0012 231,911
Dec 20 2019 0.0017 0.00 0.0% 0.0017 0.0017 0.0017 0
Dec 19 2019 0.0017 0.0004 30.77% 0.0013 0.0017 0.0012 4,046,223
Dec 18 2019 0.0013 -0.00019 -12.75% 0.00135 0.0014 0.0011 2,223,000
Dec 17 2019 0.00149 0.00 +0.00% 0.0014 0.00149 0.0013 0
Dec 17 2019 0.00149 0.00019 14.62% 0.0014 0.00149 0.0013 472,133
Dec 16 2019 0.0013 -0.0003 -18.75% 0.0016 0.0017 0.0013 1,317,588
Dec 13 2019 0.0016 0.00 +0.00% 0.0016 0.0018 0.0014 0
Dec 13 2019 0.0016 0.0003 23.08% 0.0016 0.0018 0.0014 3,345,745
Dec 12 2019 0.0013 -0.0001 -7.14% 0.002 0.002 0.0013 1,208,112
Dec 11 2019 0.0014 -0.0003 -17.65% 0.0017 0.0023 0.0013 14,400,806
Dec 10 2019 0.0017 0.0003 21.43% 0.0015 0.0017 0.0014 716,141
Dec 09 2019 0.0014 0.00 +0.00% 0.00125 0.00153 0.00125 0
Dec 09 2019 0.0014 -0.0001 -6.67% 0.00125 0.00153 0.00125 2,938,348
Dec 06 2019 0.0015 0.00 +0.00% 0.0014 0.00161 0.0011 0
Dec 06 2019 0.0015 0.00 0.0% 0.0014 0.00161 0.0011 4,285,887
Dec 05 2019 0.0015 -0.00002 -1.32% 0.0013 0.0015 0.0013 210,010
Dec 04 2019 0.00152 0.00 +0.00% 0.0013 0.0016 0.0013 0
Dec 04 2019 0.00152 -0.00018 -10.59% 0.0013 0.0016 0.0013 590,000
Dec 03 2019 0.0017 0.0001 6.25% 0.0016 0.0018 0.0011 1,289,600
Dec 02 2019 0.0016 0.0002 14.29% 0.0014 0.0016 0.0011 3,860,705
Nov 29 2019 0.0014 0.00 +0.00% 0.0012 0.0014 0.0012 0
Nov 29 2019 0.0014 0.00 0.0% 0.0012 0.0014 0.0012 1,409,265
Nov 28 2019 0.0014 0.00 +0.00% 0.0017 0.0017 0.0013 0
Nov 27 2019 0.0014 -0.0005 -26.32% 0.0017 0.0017 0.0013 4,575,536
Nov 26 2019 0.0019 0.0002 11.76% 0.0018 0.00226 0.0017 7,357,141
Nov 25 2019 0.0017 0.00 +0.00% 0.0013 0.001776 0.0011 0
Nov 25 2019 0.0017 0.0003 21.43% 0.0013 0.001776 0.0011 4,181,700


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.