Tiny Ltd. (TNYZF)
OTCMKTS · Delayed Price · Currency is USD
0.6540
-0.0010 (-0.15%)
Aug 1, 2025, 4:00 PM EDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.60 | 0.67 | 0.60 | 0.65 | 0.65 | -0.09% | 32,620 |
| Jul 31, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.86% | 28,600 |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.97% | 19,700 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.95% | 7,116 |
| Jul 28, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -2.05% | 24,600 |
| Jul 25, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.10% | 26,244 |
| Jul 24, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | -0.53% | 17,948 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.52% | 27,168 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.79% | 43,267 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.74% | 9,011 |
| Jul 18, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 3.50% | 11,700 |
| Jul 17, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -4.40% | 125,771 |
| Jul 16, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.57% | 14,975 |
| Jul 15, 2025 | 0.68 | 0.73 | 0.67 | 0.69 | 0.69 | -2.99% | 137,888 |
| Jul 14, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -0.99% | 47,993 |
| Jul 11, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 3.57% | 97,635 |
| Jul 10, 2025 | 0.66 | 0.70 | 0.62 | 0.70 | 0.70 | 5.57% | 51,869 |
| Jul 9, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.00% | 63,060 |
| Jul 8, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 7.08% | 165,200 |
| Jul 7, 2025 | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | 1.72% | 159,560 |
| Jul 3, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.77% | 56,260 |
| Jul 2, 2025 | 0.62 | 0.64 | 0.58 | 0.62 | 0.62 | -2.69% | 253,100 |
| Jul 1, 2025 | 0.62 | 0.68 | 0.62 | 0.63 | 0.63 | 8.13% | 131,000 |
| Jun 30, 2025 | 0.60 | 0.64 | 0.58 | 0.59 | 0.59 | -2.46% | 15,587 |
| Jun 27, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.84% | 36,900 |
| Jun 26, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 1.46% | 26,370 |
| Jun 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.97% | 31,254 |
| Jun 24, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 4.09% | 28,914 |
| Jun 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.44% | 19,000 |
| Jun 20, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.47% | 38,269 |
| Jun 18, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.43% | 46,500 |
| Jun 17, 2025 | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | -3.41% | 19,208 |
| Jun 16, 2025 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | 2.41% | 83,829 |
| Jun 13, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 120,545 |
| Jun 12, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -0.42% | 80,500 |
| Jun 11, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -0.95% | 21,675 |
| Jun 10, 2025 | 0.64 | 0.70 | 0.64 | 0.66 | 0.66 | 2.95% | 36,315 |
| Jun 9, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.38% | 55,162 |
| Jun 6, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 2.57% | 122,810 |
| Jun 5, 2025 | 0.62 | 0.66 | 0.59 | 0.63 | 0.63 | 9.54% | 25,177 |
| Jun 4, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -4.00% | 100,410 |
| Jun 3, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.15% | 13,659 |
| Jun 2, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 2.50% | 46,550 |
| May 30, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.41% | 114,207 |
| May 29, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | 0.68% | 13,717 |
| May 28, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -1.28% | 4,030 |
| May 27, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -2.34% | 41,591 |
| May 23, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.99% | 42,900 |
| May 22, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.11% | 69,431 |
| May 21, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | 2.87% | 51,818 |