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

Tinley Beverage CO Inc (OP: TNYBF )

0.0308 -0.0005 (-1.60%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 23, 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 (%)
Oct 31, 2017 0.2732 0.3200 0.2732 0.3143 106,498 +0.06(+25.57%)
Oct 30, 2017 0.2500 0.2650 0.2430 0.2503 332,200 +0.01(+4.73%)
Oct 27, 2017 0.2323 0.2390 0.2322 0.2390 11,000 +0.00(+1.31%)
Oct 26, 2017 0.2290 0.2390 0.2290 0.2359 21,025 +0.02(+9.21%)
Oct 25, 2017 0.2170 0.2207 0.2160 0.2160 16,060 -0.01(-6.01%)
Oct 24, 2017 0.2247 0.2325 0.2247 0.2298 3,000 +0.01(+3.42%)
Oct 23, 2017 0.2222 0.2222 0.2222 0.2222 700 -0.02(-7.38%)
Oct 20, 2017 0.2399 0.2399 0.2399 0.2399 10,000 +0.01(+6.15%)
Oct 17, 2017 0.2260 0.2260 0.2260 0 -0.02(-9.42%)
Oct 16, 2017 0.2487 0.2500 0.2487 0.2495 24,400 +0.01(+3.40%)
Oct 12, 2017 0.2413 0.2413 0.2413 0 -0.00(-0.29%)
Oct 11, 2017 0.2420 0.2420 0.2420 0.2420 1,000 +0.01(+2.11%)
Oct 10, 2017 0.2371 0.2371 0.2370 0.2370 6,000 -0.00(-0.55%)
Oct 06, 2017 0.2383 0.2383 0.2383 80 -0.01(-3.91%)
Oct 05, 2017 0.2270 0.2480 0.2270 0.2480 16,150 +0.00(+1.22%)
Oct 04, 2017 0.2385 0.2450 0.2375 0.2450 36,000 +0.01(+6.52%)
Oct 03, 2017 0.2356 0.2356 0.2300 0.2300 5,000 -0.01(-3.77%)
Oct 02, 2017 0.2390 0.2390 0.2390 0.2390 3,000 +0.02(+7.28%)
Sep 29, 2017 0.2320 0.2320 0.2228 0.2228 4,795 +0.00(+0.67%)
Sep 27, 2017 0.2213 0.2213 0.2213 0 -0.01(-3.78%)
Sep 19, 2017 0.2300 0.2300 0.2300 0 -0.01(-5.97%)
Sep 18, 2017 0.2357 0.2446 0.2357 0.2446 10,000 +0.01(+4.09%)
Sep 13, 2017 0.2350 0.2350 0.2350 0 -0.00(-0.25%)
Sep 12, 2017 0.2356 0.2356 0.2356 0.2356 1,000 -0.01(-5.76%)
Sep 08, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.82%)
Sep 07, 2017 0.2426 0.2426 0.2385 0.2385 2,500 +0.00(+1.49%)
Sep 06, 2017 0.2278 0.2500 0.2278 0.2350 99,000 -0.01(-5.24%)
Sep 05, 2017 0.2596 0.2596 0.2480 0.2480 6,000 -0.01(-2.90%)
Sep 01, 2017 0.2632 0.2780 0.2554 0.2554 75,287 +0.01(+2.45%)
Aug 31, 2017 0.2340 0.2499 0.2340 0.2493 11,050 +0.04(+18.71%)
Aug 30, 2017 0.2100 0.2100 0.2100 0.2100 30,060 -0.02(-9.87%)
Aug 29, 2017 0.2331 0.2331 0.2290 0.2330 29,000 +0.01(+6.39%)
Aug 28, 2017 0.2190 0.2190 0.2190 0.2190 10,000 +0.03(+14.54%)
Aug 25, 2017 0.1912 0.1912 0.1912 0.1912 500 +0.01(+2.80%)
Aug 24, 2017 0.1895 0.1895 0.1860 0.1860 6,500 +0.00(+0.70%)
Aug 21, 2017 0.1847 0.1847 0.1847 0 -0.02(-7.65%)
Aug 18, 2017 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Aug 17, 2017 0.2000 0.2000 0.2000 0.2000 5,770 -0.00(-0.15%)
Aug 16, 2017 0.2003 0.2003 0.2003 0.2003 10,000 +0.01(+6.77%)
Aug 14, 2017 0.1876 0.1876 0.1876 0 -0.01(-5.78%)
Aug 11, 2017 0.1992 0.1992 0.1991 0.1991 11,000 +0.01(+6.70%)
Aug 10, 2017 0.1838 0.1905 0.1838 0.1866 29,150 +0.00(+1.63%)
Aug 08, 2017 0.1836 0.1836 0.1836 0 -0.00(-1.61%)
Aug 04, 2017 0.1866 0.1866 0.1866 0 -0.01(-3.17%)
Aug 03, 2017 0.1968 0.1969 0.1910 0.1927 51,499 -0.01(-4.70%)
Aug 02, 2017 0.2022 0.2022 0.2022 0.2022 500 -0.00(-0.15%)
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.