Tinkerine Studios Ltd (TSV: TTD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	0.0450	0.0450	0.0450	0.0450	14,000	+0.00(+12.50%)
Mar 30, 2016	0.0450	0.0450	0.0400	0.0400	439,800	-0.00(-11.11%)
Mar 29, 2016	0.0450	0.0450	0.0450	0.0450	113,711	+0.00(+0.00%)
Mar 28, 2016	0.0500	0.0500	0.0450	0.0450	100,250	-0.01(-10.00%)
Mar 24, 2016		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Mar 23, 2016	0.0450	0.0450	0.0450	0.0450	115,000	+0.00(+0.00%)
Mar 22, 2016	0.0450	0.0500	0.0450	0.0450	111,000	-0.01(-10.00%)
Mar 21, 2016	0.0500	0.0500	0.0500	0.0500	2,200	+0.00(+0.00%)
Mar 18, 2016	0.0500	0.0500	0.0500	0.0500	44,000	+0.01(+11.11%)
Mar 17, 2016	0.0450	0.0450	0.0450	0.0450	280,500	+0.00(+12.50%)
Mar 16, 2016	0.0450	0.0450	0.0400	0.0400	496,065	-0.00(-11.11%)
Mar 15, 2016	0.0450	0.0450	0.0450	0.0450	248,501	-0.01(-10.00%)
Mar 14, 2016	0.0500	0.0500	0.0500	0.0500	16,100	+0.01(+11.11%)
Mar 11, 2016	0.0550	0.0550	0.0450	0.0450	284,300	-0.01(-10.00%)
Mar 10, 2016	0.0550	0.0550	0.0500	0.0500	260,540	+0.00(+0.00%)
Mar 09, 2016	0.0500	0.0550	0.0500	0.0500	674,100	-0.00(-9.09%)
Mar 08, 2016	0.0550	0.0600	0.0500	0.0550	94,000	+0.00(+0.00%)
Mar 07, 2016	0.0600	0.0600	0.0500	0.0550	571,937	+0.00(+0.00%)
Mar 04, 2016	0.0550	0.0550	0.0550	0.0550	556,400	-0.01(-15.38%)
Mar 03, 2016	0.0550	0.0650	0.0550	0.0650	86,400	+0.00(+0.00%)
Mar 02, 2016	0.0600	0.0650	0.0550	0.0650	529,750	+0.00(+0.00%)
Mar 01, 2016	0.0600	0.0650	0.0600	0.0650	41,000	+0.01(+8.33%)
Feb 29, 2016	0.0600	0.0650	0.0600	0.0600	187,690	+0.00(+9.09%)
Feb 26, 2016	0.0600	0.0600	0.0550	0.0550	52,500	-0.00(-8.33%)
Feb 25, 2016	0.0600	0.0600	0.0550	0.0600	49,100	+0.00(+0.00%)
Feb 24, 2016	0.0650	0.0650	0.0550	0.0600	223,950	+0.00(+0.00%)
Feb 23, 2016	0.0700	0.0700	0.0550	0.0600	428,800	-0.01(-14.29%)
Feb 22, 2016	0.0650	0.0700	0.0650	0.0700	222,000	+0.00(+0.00%)
Feb 19, 2016	0.0650	0.0700	0.0650	0.0700	105,190	+0.00(+0.00%)
Feb 18, 2016	0.0750	0.0750	0.0650	0.0700	244,000	-0.00(-6.67%)
Feb 17, 2016	0.0850	0.0850	0.0700	0.0750	32,000	-0.01(-11.76%)
Feb 16, 2016	0.0950	0.0950	0.0850	0.0850	23,500	-0.00(-5.56%)
Feb 12, 2016		0.0900	0.0900	0.0900	0	+0.01(+20.00%)
Feb 11, 2016	0.0750	0.0850	0.0750	0.0750	29,320	-0.01(-16.67%)
Feb 10, 2016	0.0800	0.0900	0.0800	0.0900	90,500	+0.01(+12.50%)
Feb 09, 2016	0.0800	0.0800	0.0750	0.0800	20,000	-0.01(-5.88%)
Feb 08, 2016	0.0850	0.0850	0.0850	0.0850	1,000	+0.00(+0.00%)
Feb 05, 2016	0.0850	0.0850	0.0850	0.0850	1,000	-0.00(-5.56%)
Feb 04, 2016	0.0900	0.0900	0.0900	0.0900	3,000	+0.00(+0.00%)
Feb 03, 2016	0.0750	0.0900	0.0750	0.0900	8,200	+0.00(+0.00%)
Feb 02, 2016	0.0900	0.0900	0.0900	0.0900	2,100	+0.01(+12.50%)
Feb 01, 2016	0.0800	0.0800	0.0800	0.0800	3,732	+0.00(+0.00%)
Jan 29, 2016	0.0800	0.0800	0.0800	0.0800	16,400	-0.01(-11.11%)
Jan 28, 2016	0.0750	0.0900	0.0750	0.0900	54,000	+0.01(+20.00%)
Jan 27, 2016	0.0800	0.0800	0.0650	0.0750	149,500	-0.01(-11.76%)
Jan 25, 2016		0.0850	0.0850	0.0850	750	-0.00(-5.56%)
Jan 22, 2016	0.0900	0.0900	0.0750	0.0900	13,025	+0.00(+0.00%)
Jan 21, 2016	0.0900	0.0900	0.0850	0.0900	17,000	+0.00(+0.00%)
Jan 20, 2016	0.0900	0.0900	0.0800	0.0900	18,000	+0.00(+0.00%)
Jan 19, 2016	0.0800	0.0900	0.0800	0.0900	12,000	+0.00(+0.00%)
Jan 18, 2016	0.0900	0.0900	0.0900	0.0900	6,000	-0.01(-5.26%)
Jan 15, 2016	0.0900	0.0950	0.0700	0.0950	53,166	+0.01(+18.75%)
Jan 14, 2016	0.0700	0.0800	0.0700	0.0800	51,529	+0.01(+6.67%)
Jan 13, 2016	0.0750	0.0750	0.0650	0.0750	121,316	-0.01(-6.25%)
Jan 12, 2016	0.0800	0.0800	0.0700	0.0800	137,850	+0.00(+0.00%)
Jan 11, 2016	0.0700	0.0800	0.0700	0.0800	259,850	+0.01(+14.29%)
Jan 08, 2016	0.0650	0.0800	0.0650	0.0700	52,600	-0.00(-6.67%)
Jan 07, 2016	0.0700	0.0800	0.0650	0.0750	78,583	-0.01(-6.25%)
Jan 06, 2016	0.0800	0.0900	0.0700	0.0800	92,600	-0.01(-11.11%)
Jan 05, 2016	0.0850	0.0900	0.0800	0.0900	106,430	+0.02(+28.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.