Tinka Resources Ltd (QB) (TKRFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -13.8888888889 | 0.072 | 0.077 | 0.062 | 78808 | 0.06251658 | CS |
| 4 | -0.0177 | -22.208281054 | 0.0797 | 0.0849 | 0.062 | 26347 | 0.06579665 | CS |
| 12 | -0.0201 | -24.4823386114 | 0.0821 | 0.091 | 0.062 | 25138 | 0.07315501 | CS |
| 26 | -0.038 | -38 | 0.1 | 0.102 | 0.062 | 21617 | 0.07785928 | CS |
| 52 | -0.0141 | -18.5282522996 | 0.0761 | 0.11 | 0.062 | 23419 | 0.08172953 | CS |
| 156 | -0.052 | -45.6140350877 | 0.114 | 0.175 | 0.062 | 28162 | 0.10619532 | CS |
| 260 | -0.0435 | -41.2322274882 | 0.1055 | 0.24 | 0.054 | 70687 | 0.14128708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733351100 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1733264700 | 0.062 | -0.008565 | -12.14 | 0.077 | 0.077 | 0.062 | 223528 |
| 1733178180 | 0.070565 | -0.001435 | -1.99 | 0.070565 | 0.070565 | 0.070565 | 4765 |
| 1732919340 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1732746540 | 0.072 | 0.0035 | 5.11 | 0.072 | 0.072 | 0.072 | 8132 |
| 1732660140 | 0.0685 | 0.0005 | 0.74 | 0.0682 | 0.0685 | 0.068 | 21232 |
| 1732573560 | 0.068 | -0.00245 | -3.48 | 0.063 | 0.07 | 0.063 | 49132 |
| 1732314000 | 0.07045 | 0.0028501 | 4.22 | 0.07 | 0.07045 | 0.07 | 8001 |
| 1732228140 | 0.0675999 | 0 | 0.00 | 0.0675999 | 0.0675999 | 0.0675999 | 0 |
| 1732141740 | 0.0675999 | -0.0053 | -7.27 | 0.07 | 0.074 | 0.0675999 | 13222 |
| 1732054800 | 0.0729 | 0.002 | 2.82 | 0.0849 | 0.0849 | 0.0729 | 16489 |
| 1731968640 | 0.0709 | -0.0049 | -6.46 | 0.0709 | 0.0709 | 0.0709 | 5000 |
| 1731709260 | 0.0758 | 0.0049 | 6.91 | 0.0758 | 0.0758 | 0.0758 | 5000 |
| 1731622800 | 0.0709 | 0 | 0.00 | 0.0709 | 0.0709 | 0.0709 | 3250 |
| 1731536880 | 0.0709 | 0 | 0.00 | 0.0709 | 0.0709 | 0.0709 | 0 |
| 1731450480 | 0.0709 | -0.0056 | -7.32 | 0.0732 | 0.0732 | 0.0709 | 9130 |
| 1731363600 | 0.0765 | 0.0026001 | 3.52 | 0.0756 | 0.0765 | 0.0756 | 11500 |
| 1731104400 | 0.0738999 | -0.00575 | -7.22 | 0.0798 | 0.0798 | 0.0738999 | 11000 |
| 1731018540 | 0.07965 | 0.00555 | 7.49 | 0.0796999 | 0.0798 | 0.0772999 | 5825 |
| 1730931960 | 0.0741 | 0 | 0.00 | 0.0741 | 0.0741 | 0.0741 | 0 |
| 1730845560 | 0.0741 | 0 | 0.00 | 0.0741 | 0.0741 | 0.0741 | 0 |
| 1730759160 | 0.0741 | -0.0015 | -1.98 | 0.0766 | 0.085 | 0.073 | 17649 |
| 1730496420 | 0.0756 | 0.0027 | 3.70 | 0.0756 | 0.0756 | 0.0756 | 45000 |
| 1730410080 | 0.0729 | 0 | 0.00 | 0.0729 | 0.0729 | 0.0729 | 0 |
| 1730323680 | 0.0729 | 0 | 0.00 | 0.0729 | 0.0729 | 0.0729 | 0 |
| 1730237280 | 0.0729 | -0.0063 | -7.95 | 0.0709 | 0.083 | 0.0709 | 208200 |
| 1730150880 | 0.0792 | -0.0035 | -4.23 | 0.0789 | 0.08 | 0.0789 | 147000 |
| 1729891500 | 0.0827 | 0.0033 | 4.16 | 0.078 | 0.0827 | 0.078 | 2620 |
| 1729805340 | 0.0794 | 0 | 0.00 | 0.0794 | 0.0794 | 0.0794 | 0 |
| 1729718940 | 0.0794 | 0 | 0.00 | 0.0794 | 0.0794 | 0.0794 | 9500 |
| 1729632300 | 0.0794 | -0.0021 | -2.58 | 0.08 | 0.08 | 0.0794 | 24540 |
| 1729545600 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1729286400 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1729200000 | 0.0815 | 0.0015 | 1.88 | 0.08 | 0.0815 | 0.08 | 390 |
| 1729113960 | 0.08 | 0 | 0.00 | 0.091 | 0.091 | 0.08 | 5876 |
| 1729027680 | 0.08 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0794 | 16003 |
| 1728941220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 175 |
| 1728681900 | 0.08 | 0.0035 | 4.58 | 0.081 | 0.0833499 | 0.08 | 23852 |
| 1728595380 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
| 1728508980 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
| 1728422580 | 0.0765 | -0.00085 | -1.10 | 0.0765 | 0.0765 | 0.0765 | 3000 |
| 1728336000 | 0.07735 | -0.00815 | -9.53 | 0.091 | 0.091 | 0.0714999 | 3368 |
| 1728077220 | 0.0855 | 0.0078 | 10.04 | 0.0855 | 0.0855 | 0.0855 | 50000 |
| 1727990760 | 0.0777 | -0.0133 | -14.62 | 0.0777 | 0.0777 | 0.0777 | 330 |
| 1727904000 | 0.091 | 0.0073 | 8.72 | 0.0842 | 0.091 | 0.0842 | 10000 |
| 1727817780 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1727731380 | 0.0837 | 0.0087 | 11.60 | 0.07145 | 0.0837 | 0.07145 | 9600 |
| 1727472000 | 0.075 | 0.0004 | 0.54 | 0.075 | 0.075 | 0.075 | 300 |
| 1727386200 | 0.0746 | -0.005 | -6.28 | 0.091 | 0.091 | 0.0746 | 29900 |
| 1727299200 | 0.0796 | 0 | 0.00 | 0.0796 | 0.0796 | 0.0796 | 0 |
| 1727212800 | 0.0796 | 0.0021 | 2.71 | 0.0796 | 0.0796 | 0.0796 | 2000 |
| 1727126940 | 0.0775 | -0.0025 | -3.13 | 0.082916 | 0.082916 | 0.07694 | 21023 |
| 1726867200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 7826 |
| 1726781220 | 0.08 | 0 | 0.00 | 0.0838499 | 0.0838499 | 0.08 | 680 |
| 1726694640 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726608240 | 0.08 | -0.0033 | -3.96 | 0.08 | 0.08 | 0.08 | 420 |
| 1726521720 | 0.0833 | -0.00264 | -3.07 | 0.0898 | 0.0898 | 0.0833 | 5200 |
| 1726262940 | 0.08594 | 0 | 0.00 | 0.08594 | 0.08594 | 0.08594 | 0 |
| 1726176540 | 0.08594 | 0.00144 | 1.70 | 0.0821 | 0.08594 | 0.0821 | 16139 |
| 1726089960 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1726003560 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1725917160 | 0.0845 | -0.0051 | -5.69 | 0.08 | 0.0845 | 0.08 | 1985 |
| 1725657840 | 0.0896 | 0 | 0.00 | 0.0896 | 0.0896 | 0.0896 | 0 |
| 1725571440 | 0.0896 | 0 | 0.00 | 0.0896 | 0.0896 | 0.0896 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
