Tinka Resources Ltd (QB) (TKRFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002415 | -3.72915379864 | 0.06476 | 0.07 | 0.06 | 10733 | 0.06708568 | CS |
| 4 | -0.002255 | -3.4907120743 | 0.0646 | 0.07 | 0.06 | 18023 | 0.06320295 | CS |
| 12 | -0.021555 | -25.6912991657 | 0.0839 | 0.091 | 0.06 | 27078 | 0.06963241 | CS |
| 26 | -0.028655 | -31.489010989 | 0.091 | 0.102 | 0.06 | 21800 | 0.07437598 | CS |
| 52 | -0.023155 | -27.081871345 | 0.0855 | 0.11 | 0.06 | 20817 | 0.08160263 | CS |
| 156 | -0.066555 | -51.6330488751 | 0.1289 | 0.175 | 0.06 | 26638 | 0.10371778 | CS |
| 260 | -0.068155 | -52.2260536398 | 0.1305 | 0.24 | 0.054 | 67305 | 0.1427502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202180 | 0.062345 | 0 | 0.00 | 0.062345 | 0.062345 | 0.062345 | 0 |
| 1735942980 | 0.062345 | -0.006755 | -9.78 | 0.061 | 0.062345 | 0.061 | 12200 |
| 1735856700 | 0.0691 | -0.0009 | -1.29 | 0.0691 | 0.0691 | 0.0691 | 500 |
| 1735683960 | 0.07 | 0.0058001 | 9.03 | 0.06476 | 0.07 | 0.06 | 19500 |
| 1735597740 | 0.0641999 | -0.0013 | -1.98 | 0.06 | 0.0641999 | 0.06 | 7321 |
| 1735338000 | 0.0655 | 0.0054 | 8.99 | 0.06 | 0.0655 | 0.06 | 18000 |
| 1735251000 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1735078200 | 0.0601 | 0.0001 | 0.17 | 0.0601 | 0.0601 | 0.0601 | 47713 |
| 1734992400 | 0.06 | -0.0035 | -5.51 | 0.06 | 0.06 | 0.06 | 26500 |
| 1734733200 | 0.0635 | -0.0033 | -4.94 | 0.065 | 0.065 | 0.06 | 55898 |
| 1734647340 | 0.0668 | 0 | 0.00 | 0.0668 | 0.0668 | 0.0668 | 0 |
| 1734560940 | 0.0668 | -0.0032 | -4.57 | 0.0668 | 0.0668 | 0.0668 | 1038 |
| 1734474360 | 0.07 | 0.006 | 9.38 | 0.067 | 0.07 | 0.067 | 500 |
| 1734388140 | 0.064 | 0.0011 | 1.75 | 0.07 | 0.07 | 0.064 | 24633 |
| 1734128940 | 0.0629 | -0.0017 | -2.63 | 0.0629 | 0.0629 | 0.0629 | 7500 |
| 1734042300 | 0.0646 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0646 | 0 |
| 1733955900 | 0.0646 | -0.0032 | -4.72 | 0.0646 | 0.0646 | 0.0646 | 13000 |
| 1733869200 | 0.0678 | 0 | 0.00 | 0.0678 | 0.0678 | 0.0678 | 0 |
| 1733782800 | 0.0678 | -0.0003 | -0.44 | 0.0678 | 0.0678 | 0.0678 | 700 |
| 1733523600 | 0.0680999 | 0.0013999 | 2.10 | 0.0680999 | 0.0680999 | 0.0680999 | 500 |
| 1733437500 | 0.0667 | 0.0047 | 7.58 | 0.0667 | 0.0667 | 0.0667 | 2700 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
