Tiny Ltd. (TNYZF)
OTCMKTS · Delayed Price · Currency is USD
0.6400
-0.0300 (-4.48%)
Aug 22, 2025, 4:00 PM EDT
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -4.45% | 4,413 |
| Aug 21, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.55% | 369 |
| Aug 20, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | -1.08% | 4,243 |
| Aug 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.66% | 5,792 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -1.05% | 24,900 |
| Aug 15, 2025 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 0.18% | 145,350 |
| Aug 14, 2025 | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | -1.29% | 15,210 |
| Aug 13, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 1.87% | 25,230 |
| Aug 12, 2025 | 0.69 | 0.73 | 0.68 | 0.72 | 0.72 | 5.76% | 177,474 |
| Aug 11, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 5.28% | 6,535 |
| Aug 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 752 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -5.21% | 55,780 |
| Aug 6, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 5.43% | 945 |
| Aug 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.38% | 279 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| 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 |