Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinley Beverage CO Inc (OP: TNYBF )

0.0313 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.2820 0.2820 0.2820 0.2820 1,000 -0.01(-3.36%)
Jan 30, 2017 0.2982 0.2982 0.2887 0.2918 4,750 -0.02(-4.92%)
Jan 27, 2017 0.2990 0.3069 0.2339 0.3069 5,270 +0.02(+5.39%)
Jan 26, 2017 0.2978 0.2978 0.2912 0.2912 6,600 -0.03(-7.96%)
Jan 25, 2017 0.3164 0.3164 0.3164 0.3164 3,050 +0.01(+2.89%)
Jan 24, 2017 0.3300 0.3300 0.3075 0.3075 9,157 -0.02(-6.13%)
Jan 23, 2017 0.3090 0.3276 0.3025 0.3276 23,457 +0.01(+4.66%)
Jan 20, 2017 0.3200 0.3200 0.3130 0.3130 1,500 +0.01(+2.22%)
Jan 19, 2017 0.3060 0.3062 0.2975 0.3062 3,422 -0.01(-2.95%)
Jan 18, 2017 0.3194 0.3194 0.3040 0.3155 18,930 -0.02(-5.68%)
Jan 17, 2017 0.3499 0.3499 0.3199 0.3345 95,394 +0.05(+19.46%)
Jan 13, 2017 0.2800 0.2800 0.2800 0 +0.00(+1.41%)
Jan 12, 2017 0.2723 0.2761 0.2723 0.2761 61,340 +0.02(+6.93%)
Jan 11, 2017 0.2510 0.2582 0.2510 0.2582 7,000 -0.02(-5.56%)
Jan 10, 2017 0.2480 0.2734 0.2480 0.2734 5,960 +0.00(+1.37%)
Jan 09, 2017 0.2693 0.2697 0.2683 0.2697 3,350 +0.03(+11.12%)
Jan 06, 2017 0.2427 0.2427 0.2427 0.2427 1,400 -0.02(-6.40%)
Jan 05, 2017 0.2549 0.2599 0.2487 0.2593 4,268 -0.01(-3.61%)
Jan 04, 2017 0.2728 0.2770 0.2680 0.2690 7,999 -0.01(-1.82%)
Jan 03, 2017 0.2640 0.2800 0.2640 0.2740 7,682 +0.00(+1.07%)
Dec 30, 2016 0.2711 0.2711 0.2711 0 -0.00(-1.09%)
Dec 29, 2016 0.2741 0.2741 0.2741 0.2741 1,500 -0.02(-6.55%)
Dec 28, 2016 0.2950 0.2970 0.2933 0.2933 11,690 +0.00(+1.14%)
Dec 27, 2016 0.2900 0.2900 0.2880 0.2900 209,999 +0.01(+3.02%)
Dec 23, 2016 0.2815 0.2815 0.2815 0 +0.02(+6.23%)
Dec 22, 2016 0.2613 0.2650 0.2613 0.2650 10,027 +0.06(+26.19%)
Dec 20, 2016 0.2100 0.2100 0.2100 0 -0.01(-3.89%)
Dec 19, 2016 0.2209 0.2209 0.2185 0.2185 650 -0.00(-0.68%)
Dec 16, 2016 0.2359 0.2359 0.2200 0.2200 12,000 -0.03(-10.57%)
Dec 15, 2016 0.2409 0.2490 0.2298 0.2460 157,440 +0.01(+6.03%)
Dec 14, 2016 0.2612 0.2650 0.2320 0.2320 14,499 -0.00(-1.40%)
Dec 13, 2016 0.2421 0.2612 0.2353 0.2353 41,124 -0.02(-8.44%)
Dec 12, 2016 0.2400 0.2570 0.2190 0.2570 207,000 +0.04(+16.08%)
Dec 09, 2016 0.2182 0.2330 0.2143 0.2214 107,045 -0.02(-9.15%)
Dec 07, 2016 0.2437 0.2437 0.2437 0 +0.02(+8.26%)
Dec 06, 2016 0.2319 0.2319 0.2166 0.2251 154,733 -0.02(-8.50%)
Dec 05, 2016 0.2500 0.2548 0.2460 0.2460 16,000 -0.01(-5.38%)
Dec 01, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.50%)
Nov 30, 2016 0.2820 0.2820 0.2587 0.2587 1,640 -0.03(-10.33%)
Nov 29, 2016 0.2890 0.2900 0.2885 0.2885 1,835 -0.01(-3.74%)
Nov 28, 2016 0.2812 0.3110 0.2698 0.2997 20,725 +0.02(+8.59%)
Nov 25, 2016 0.2760 0.2760 0.2760 0.2760 10,000 -0.00(-0.07%)
Nov 23, 2016 0.2762 0.2762 0.2762 0 +0.00(+1.14%)
Nov 22, 2016 0.2950 0.2950 0.2600 0.2731 170,049 -0.03(-10.75%)
Nov 21, 2016 0.3187 0.3290 0.3000 0.3060 86,715 -0.03(-8.38%)
Nov 18, 2016 0.3245 0.3500 0.3245 0.3340 10,042 +0.01(+2.71%)
Nov 17, 2016 0.3330 0.3340 0.3167 0.3252 2,481 -0.02(-6.50%)
Nov 16, 2016 0.3384 0.3480 0.3028 0.3478 32,390 +0.02(+5.39%)
Nov 15, 2016 0.3600 0.3600 0.3122 0.3300 41,100 -0.03(-9.24%)
Nov 14, 2016 0.4010 0.4010 0.3500 0.3636 21,490 -0.03(-7.95%)
Nov 11, 2016 0.3417 0.3950 0.3417 0.3950 22,660 +0.02(+5.90%)
Nov 10, 2016 0.4290 0.4290 0.3658 0.3730 97,299 -0.09(-20.13%)
Nov 09, 2016 0.3700 0.4930 0.3589 0.4670 55,791 +0.03(+7.70%)
Nov 08, 2016 0.4135 0.4400 0.3762 0.4336 49,250 +0.07(+18.15%)
Nov 07, 2016 0.3100 0.3680 0.3100 0.3670 27,453 +0.06(+20.72%)
Nov 04, 2016 0.3030 0.3133 0.3030 0.3040 2,884 +0.04(+15.55%)
Nov 03, 2016 0.2331 0.2631 0.2331 0.2631 146,100 +0.01(+4.40%)
Nov 02, 2016 0.2667 0.2673 0.2330 0.2520 26,395 -0.02(-8.16%)
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.