Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Tiny Ltd. (TNYZF)

0.8220
-0.0240
(-2.84%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.82200.82200.82200.82200.8220600
May 1, 20250.77400.85200.77400.85200.85203,900
Apr 30, 20250.80100.80100.80100.80100.801017,000
Apr 29, 20250.86400.87900.86400.87000.87003,500
Apr 28, 20250.82700.86000.73400.81900.819011,500
Apr 25, 20250.82000.82500.80200.80200.802018,000
Apr 24, 20250.82000.82500.82000.82500.82504,000
Apr 23, 20250.82500.84000.82200.83300.83307,500
Apr 22, 20250.82000.82500.81300.82500.825012,800
Apr 21, 20250.83000.83200.79700.83200.83208,100
Apr 17, 20250.83000.83000.83000.83000.83001,100
Apr 16, 20250.85000.85000.80000.80000.800058,800
Apr 15, 20250.80000.82500.80000.82500.825023,100
Apr 14, 20250.77000.78600.77000.78600.78602,100
Apr 11, 20250.75600.79700.75600.77200.772011,700
Apr 10, 20250.76000.76000.73500.73500.735011,500
Apr 9, 20250.75700.75700.72600.75500.75506,100
Apr 8, 20250.78000.78800.71800.71800.718016,700
Apr 7, 20250.74000.74000.69900.71000.7100100,100
Apr 4, 20250.78000.78000.71800.71800.718043,200
Apr 3, 20250.79000.79000.74000.77400.774081,500
Apr 2, 20250.79000.82300.78500.79000.790071,900
Apr 1, 20250.82700.85000.79900.81500.815070,600
Mar 31, 20250.90000.94000.88000.94000.94005,600
Mar 28, 20250.92400.92400.92400.92400.9240-
Mar 27, 20250.92900.92900.92400.92400.92402,000
Mar 26, 20250.93500.93500.93500.93500.9350-
Mar 25, 20250.94000.94800.93500.93500.935019,200
Mar 24, 20250.91300.94000.91300.94000.940015,300
Mar 21, 20250.85300.93000.85300.93000.93008,200
Mar 20, 20250.90000.90000.88200.90000.90003,500
Mar 19, 20250.88600.91000.88600.91000.91001,500
Mar 18, 20250.93000.93000.85900.86600.866018,700
Mar 17, 20250.93000.93000.86000.86000.860019,000
Mar 14, 20250.95000.95500.91500.91500.91506,000
Mar 13, 20250.94600.94600.91000.91500.915025,200
Mar 12, 20250.90400.93800.90400.92300.92301,700
Mar 11, 20250.80200.92600.80200.91300.91309,600
Mar 10, 20250.89000.91000.85000.85300.853052,500
Mar 7, 20250.87400.90200.86300.89500.895013,600
Mar 6, 20250.85000.90100.85000.88000.880016,800
Mar 5, 20250.91000.91000.87700.88000.880033,800
Mar 4, 20250.91000.93800.91000.93800.93806,400
Mar 3, 20250.96000.96000.93900.93900.93904,500
Feb 28, 20250.96000.96000.96000.96000.9600-
Feb 27, 20250.89500.97000.89000.96000.96005,100
Feb 26, 20250.98300.98300.97200.98300.98308,100
Feb 25, 20250.96000.96900.93000.94100.941015,700
Feb 24, 20250.97900.97900.97900.97900.9790-
Feb 21, 20250.92400.98600.92000.97900.979037,700
Feb 20, 20250.96800.96800.91100.93600.936020,200
Feb 19, 20250.96900.96900.96900.96900.9690-
Feb 18, 20250.95700.99000.95700.96900.969022,000
Feb 14, 20250.95000.95000.91000.94700.947033,400
Feb 13, 20250.92700.93400.90000.91000.91007,500
Feb 12, 20250.94000.95700.90000.90000.900021,200
Feb 11, 20250.94600.98400.93900.97400.974011,800
Feb 10, 20250.95900.99100.90000.94000.940013,200
Feb 7, 20250.96200.97000.95300.95300.953014,700
Feb 6, 20250.99001.00000.95000.96900.969013,800
Feb 5, 20250.99901.01100.99901.00001.00005,600
Feb 4, 20250.96600.96600.96600.96600.9660-
Feb 3, 20250.96700.98700.95000.96600.966013,500
Jan 31, 20250.99501.00300.99101.00301.0030900
Jan 30, 20250.97700.97700.95500.95600.95601,800
Jan 29, 20250.96700.96700.92000.92000.92003,700
Jan 28, 20250.92700.96200.92000.93300.933060,600
Jan 27, 20250.95000.97800.92000.97700.977018,500
Jan 24, 20250.97500.97500.94800.94800.94805,800
Jan 23, 20250.98000.98000.97600.97600.97605,500
Jan 22, 20250.99000.99000.97000.97400.974015,700
Jan 21, 20251.00001.00000.98000.98000.980029,600
Jan 17, 20250.98001.00000.98000.99000.990020,700
Jan 16, 20251.07001.07000.98000.98000.980041,200
Jan 15, 20251.03501.03501.01001.01301.013064,000
Jan 14, 20251.01001.02301.01001.01001.010036,000
Jan 13, 20251.04001.04001.00001.03401.034055,100
Jan 10, 20251.00001.01801.00001.01801.01809,100
Jan 8, 20250.98001.02400.98001.02401.024019,000
Jan 7, 20251.02401.02400.98000.98000.980012,200
Jan 6, 20250.98001.03500.98001.02701.027026,500
Jan 3, 20251.08001.08000.99001.03001.030010,900
Jan 2, 20251.12001.13000.98101.03001.030052,700
Dec 31, 20241.06001.13001.06001.12401.124029,300
Dec 30, 20240.97401.04800.97401.04001.040030,400
Dec 27, 20240.91001.00000.91000.99000.9900105,200
Dec 26, 20240.98001.00000.98001.00001.00002,500
Dec 24, 20241.00001.08501.00001.04801.048042,300
Dec 23, 20241.04701.04701.00001.00601.00607,800
Dec 20, 20241.08701.10001.07301.10001.10006,600
Dec 19, 20241.12501.12500.95901.09001.090025,900
Dec 18, 20241.18001.24001.12001.12001.120054,300
Dec 17, 20241.07001.19101.00001.15001.1500188,300
Dec 16, 20240.93001.06000.92001.06001.060057,300
Dec 13, 20240.92200.93000.90400.91000.910056,700
Dec 12, 20240.91500.93300.90700.90700.907040,900
Dec 11, 20240.92200.98000.89000.93600.9360157,900
Dec 10, 20240.90800.91100.89600.91100.911021,300
Dec 9, 20240.90300.92000.90000.90000.900078,500
Dec 6, 20240.91000.93900.89000.92000.920084,400
Dec 5, 20240.88700.91800.88700.90000.900048,500
Dec 4, 20240.91000.91800.89600.90000.900089,500
Dec 3, 20240.88000.91000.88000.90100.901053,100
Dec 2, 20240.95500.95500.88500.90000.900088,300
Nov 29, 20240.94500.94500.88000.88000.880034,700
Nov 27, 20240.95000.96300.95000.95000.950012,900
Nov 26, 20240.98300.98800.94400.94400.944030,500
Nov 25, 20241.00001.00000.98601.00001.000032,600
Nov 22, 20240.98001.01000.95200.96800.9680119,400
Nov 21, 20241.03001.05000.89800.95000.950081,100
Nov 20, 20241.03001.05001.01001.02501.025034,300
Nov 19, 20241.07001.07901.02801.04001.040062,900
Nov 18, 20241.15001.18001.04501.05901.0590110,400
Nov 15, 20241.26401.27001.15001.15001.1500143,700
Nov 14, 20241.40001.40001.35001.37001.370020,300
Nov 13, 20241.34001.42001.34001.35001.350026,500
Nov 12, 20241.30001.39001.30001.35001.350028,500
Nov 11, 20241.32001.37401.29001.29001.290054,000
Nov 8, 20241.30001.33001.24001.25001.250077,900
Nov 7, 20241.58001.58001.58001.58001.5800400
Nov 6, 20241.30001.33301.28001.28001.280012,800
Nov 5, 20241.38001.38001.31001.38001.38005,300
Nov 4, 20241.43501.43501.36001.36001.360016,700
Nov 1, 20241.36001.46001.36001.37001.37005,800
Oct 31, 20241.42901.49001.42001.42001.4200126,100
Oct 30, 20241.40701.43001.40701.41501.415010,700
Oct 29, 20241.30001.39001.30001.39001.390043,900
Oct 28, 20241.29001.30001.27401.28901.289035,300
Oct 25, 20241.34001.34001.28501.29001.29004,000
Oct 24, 20241.26601.31001.26601.31001.310067,300
Oct 23, 20241.28001.30401.26001.26001.260039,300
Oct 22, 20241.31001.32001.27001.27301.273035,900
Oct 21, 20241.24001.30001.24001.28001.280066,600
Oct 18, 20241.20001.24001.20001.23901.239010,200
Oct 17, 20241.26001.26101.25001.25001.25001,200
Oct 16, 20241.25001.27501.25001.25501.255014,800
Oct 15, 20241.24001.31501.16001.26001.260033,800
Oct 14, 20241.21001.32001.15001.21001.21005,600
Oct 11, 20241.22601.27001.20001.26001.260038,400
Oct 10, 20241.20001.20001.19501.20001.20006,700
Oct 9, 20241.22901.22901.20001.20001.20006,300
Oct 8, 20241.25001.26001.20001.25001.250024,400
Oct 7, 20241.26001.26001.20501.23001.230014,200
Oct 4, 20241.22901.25001.22001.23501.23505,800
Oct 3, 20241.17001.26001.17001.22501.22507,500
Oct 2, 20241.14001.15001.14001.15001.15001,300
Oct 1, 20241.13501.15001.13501.15001.15009,100
Sep 30, 20241.16001.17001.12101.13701.13707,700
Sep 27, 20241.20001.21001.19501.20001.20004,100
Sep 26, 20241.24001.26001.21201.25001.25009,400
Sep 25, 20241.26001.27001.26001.27001.2700600
Sep 24, 20241.23001.26501.17001.26501.26508,700
Sep 23, 20241.33001.33001.29001.29001.290016,100
Sep 20, 20241.33001.34001.33001.34001.340010,600
Sep 19, 20241.28001.34701.28001.30001.30007,800
Sep 18, 20241.29901.34001.27301.27301.27306,300
Sep 17, 20241.34101.35001.28001.28001.280029,200
Sep 16, 20241.02001.20001.02001.20001.200017,400
Sep 13, 20241.07501.16101.07501.15701.157034,000
Sep 12, 20241.02101.08801.00001.07001.070034,800
Sep 11, 20241.04001.10000.98000.99500.995012,400
Sep 10, 20240.90000.96200.90000.92000.920021,400
Sep 9, 20240.89000.97000.89000.95000.9500194,100
Sep 6, 20240.97000.98500.87300.90100.9010134,200
Sep 5, 20241.07101.07100.97000.99500.9950108,100
Sep 4, 20241.09001.11001.05001.06101.061016,600
Sep 3, 20241.14001.14001.06001.09101.091047,400
Aug 30, 20241.20001.20001.08701.12401.1240114,300
Aug 29, 20241.17501.19001.16001.17801.178028,000
Aug 28, 20241.28001.28001.14501.17001.1700148,000
Aug 27, 20241.23001.28001.23001.27001.270035,900
Aug 26, 20241.30001.30001.25001.28001.2800204,600
Aug 23, 20241.35101.35101.24001.28501.285047,400
Aug 22, 20241.39001.41001.34001.36201.362016,200
Aug 21, 20241.45001.47001.38001.38001.380079,500
Aug 20, 20241.53401.53401.46001.49201.492043,700
Aug 19, 20241.56001.57501.54001.54001.540032,000
Aug 16, 20241.55001.58001.52001.54501.545022,100
Aug 15, 20241.58501.60501.58501.60501.60506,300

Related Tickers

IVL1L.VS Invalda INVL, AB
20.60
+3.52%
 
TURN 180 Degree Capital Corp.
3.9900
+1.79%
 
URB.TO Urbana Corporation
5.68
-5.49%
 
SPPP.TO Sprott Physical Platinum & Palladium Tr
13.10
+0.69%
 
CEF.TO Sprott Physical Gold and Silver Trust
39.22
-0.44%
 
PAX Patria Investments Limited
10.55
-1.22%
 
IGM.TO IGM Financial Inc.
43.89
+0.99%
 
EQH Equitable Holdings, Inc.
50.46
+2.44%
 
PSLV.TO Sprott Physical Silver Trust
14.84
-1.03%
 
PHYS.TO Sprott Physical Gold Trust
34.01
+0.12%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.