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

Tinley Beverage CO Inc (OP: TNYBF )

0.0286 -0.0022 (-7.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 29, 2021 0.2791 0.3074 0.2740 0.3074 56,500 +0.02(+6.55%)
Jan 28, 2021 0.2989 0.3100 0.2770 0.2885 104,849 -0.01(-2.83%)
Jan 27, 2021 0.3200 0.3200 0.2771 0.2969 189,958 -0.02(-5.66%)
Jan 26, 2021 0.3055 0.3279 0.3055 0.3147 59,208 -0.01(-2.87%)
Jan 25, 2021 0.3400 0.3440 0.3161 0.3240 116,953 -0.01(-4.14%)
Jan 22, 2021 0.3600 0.3600 0.3301 0.3380 50,600 +0.00(+0.72%)
Jan 21, 2021 0.3302 0.3484 0.3164 0.3356 64,052 +0.01(+2.79%)
Jan 20, 2021 0.3445 0.3445 0.3152 0.3265 67,558 +0.01(+2.03%)
Jan 19, 2021 0.3140 0.3300 0.3101 0.3200 84,170 -0.01(-2.35%)
Jan 15, 2021 0.3300 0.3400 0.3223 0.3277 138,200 +0.00(+0.43%)
Jan 14, 2021 0.3478 0.3478 0.3230 0.3263 36,080 +0.01(+1.62%)
Jan 13, 2021 0.3178 0.3250 0.3082 0.3211 71,295 -0.00(-0.46%)
Jan 12, 2021 0.3086 0.3302 0.3086 0.3226 74,157 +0.00(+0.00%)
Jan 11, 2021 0.3354 0.3443 0.3226 0.3226 61,502 -0.01(-4.19%)
Jan 08, 2021 0.3271 0.3375 0.3226 0.3367 40,300 +0.01(+3.35%)
Jan 07, 2021 0.3335 0.3422 0.3217 0.3258 29,261 -0.01(-3.58%)
Jan 06, 2021 0.3414 0.3550 0.3351 0.3379 317,218 +0.01(+1.62%)
Jan 05, 2021 0.3418 0.3458 0.3279 0.3325 35,251 -0.01(-2.72%)
Jan 04, 2021 0.3443 0.3484 0.3234 0.3418 21,473 +0.00(+1.18%)
Dec 31, 2020 0.3378 0.3378 0.3378 35,749 +0.01(+2.09%)
Dec 30, 2020 0.3326 0.3523 0.3302 0.3309 35,749 -0.00(-0.84%)
Dec 29, 2020 0.3501 0.3501 0.3315 0.3337 158,794 -0.02(-4.68%)
Dec 28, 2020 0.3548 0.3600 0.3500 0.3501 9,931 +0.00(+0.89%)
Dec 24, 2020 0.3544 0.3544 0.3470 0.3470 16,700 -0.01(-2.25%)
Dec 23, 2020 0.3365 0.3559 0.3365 0.3550 130,740 +0.01(+1.87%)
Dec 22, 2020 0.3680 0.3680 0.3445 0.3485 133,218 -0.00(-1.19%)
Dec 21, 2020 0.3577 0.3668 0.3411 0.3527 44,382 -0.00(-1.20%)
Dec 18, 2020 0.3457 0.3599 0.3457 0.3570 40,300 +0.00(+0.56%)
Dec 17, 2020 0.3598 0.3674 0.3516 0.3550 147,454 +0.01(+1.43%)
Dec 16, 2020 0.3294 0.3500 0.3265 0.3500 48,226 +0.01(+2.94%)
Dec 15, 2020 0.3332 0.3418 0.3200 0.3400 120,933 +0.02(+4.62%)
Dec 14, 2020 0.3574 0.3585 0.3239 0.3250 141,752 -0.02(-7.14%)
Dec 11, 2020 0.3680 0.3680 0.3290 0.3500 92,500 -0.01(-1.57%)
Dec 10, 2020 0.3677 0.3677 0.3311 0.3556 143,611 +0.01(+2.80%)
Dec 09, 2020 0.3382 0.3534 0.3287 0.3459 104,155 +0.02(+5.17%)
Dec 08, 2020 0.3156 0.3456 0.3110 0.3289 119,950 -0.01(-2.32%)
Dec 07, 2020 0.3635 0.3649 0.3280 0.3367 84,056 -0.02(-4.35%)
Dec 04, 2020 0.3500 0.3642 0.3452 0.3520 16,200 +0.00(+0.57%)
Dec 03, 2020 0.3525 0.3627 0.3441 0.3500 59,018 -0.01(-1.71%)
Dec 02, 2020 0.3566 0.3667 0.3482 0.3561 93,425 +0.00(+0.96%)
Dec 01, 2020 0.3600 0.3625 0.3438 0.3527 44,805 -0.00(-0.90%)
Nov 30, 2020 0.3400 0.3650 0.3400 0.3559 97,718 +0.01(+2.74%)
Nov 27, 2020 0.3700 0.3700 0.3464 0.3464 115,200 -0.02(-6.18%)
Nov 25, 2020 0.3970 0.3970 0.3600 0.3692 84,500 -0.00(-0.22%)
Nov 24, 2020 0.4100 0.4100 0.3508 0.3700 223,190 -0.04(-10.32%)
Nov 23, 2020 0.4030 0.4229 0.3969 0.4126 40,502 +0.00(+0.66%)
Nov 20, 2020 0.4333 0.4420 0.4022 0.4099 43,400 -0.02(-4.34%)
Nov 19, 2020 0.4200 0.4470 0.4200 0.4285 58,466 +0.01(+1.78%)
Nov 18, 2020 0.4000 0.4269 0.4000 0.4210 64,498 +0.03(+7.26%)
Nov 17, 2020 0.4011 0.4011 0.3895 0.3925 23,238 -0.01(-2.12%)
Nov 16, 2020 0.3598 0.4229 0.3598 0.4010 85,691 +0.03(+9.47%)
Nov 13, 2020 0.3730 0.3819 0.3597 0.3663 48,800 -0.01(-1.45%)
Nov 12, 2020 0.3900 0.3900 0.3612 0.3717 61,785 -0.01(-1.85%)
Nov 11, 2020 0.3875 0.3875 0.3646 0.3787 39,420 +0.00(+0.77%)
Nov 10, 2020 0.3652 0.3800 0.3447 0.3758 87,619 +0.03(+9.34%)
Nov 09, 2020 0.3373 0.3530 0.3352 0.3437 100,955 +0.02(+7.41%)
Nov 06, 2020 0.3500 0.3506 0.3095 0.3200 51,000 -0.03(-8.57%)
Nov 05, 2020 0.3230 0.3627 0.3174 0.3500 143,363 +0.03(+10.90%)
Nov 04, 2020 0.3163 0.3163 0.3156 0.3156 7,792 +0.00(+0.38%)
Nov 03, 2020 0.3186 0.3200 0.3100 0.3144 12,369 -0.00(-0.95%)
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.