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 (%)
Oct 29, 2021 0.1360 0.1360 0.1293 0.1293 3,659 -0.01(-4.29%)
Oct 28, 2021 0.1336 0.1359 0.1301 0.1351 62,005 +0.00(+0.37%)
Oct 27, 2021 0.1330 0.1346 0.1311 0.1346 45,894 +0.00(+2.36%)
Oct 26, 2021 0.1357 0.1315 65,700 -0.00(-3.10%)
Oct 25, 2021 0.1383 0.1427 0.1311 0.1357 52,977 +0.00(+3.35%)
Oct 22, 2021 0.1350 0.1350 0.1313 0.1313 53,381 -0.01(-4.16%)
Oct 21, 2021 0.1409 0.1424 0.1370 0.1370 47,514 -0.00(-2.84%)
Oct 20, 2021 0.1378 0.1421 0.1378 0.1410 20,181 +0.00(+3.60%)
Oct 19, 2021 0.1355 0.1367 0.1331 0.1361 39,501 -0.00(-1.95%)
Oct 18, 2021 0.1418 0.1418 0.1355 0.1388 94,849 +0.00(+0.43%)
Oct 15, 2021 0.1250 0.1428 0.1250 0.1382 58,721 +0.00(+1.47%)
Oct 14, 2021 0.1496 0.1496 0.1362 0.1362 25,104 -0.01(-9.74%)
Oct 13, 2021 0.1610 0.1650 0.1509 0.1509 21,000 -0.01(-4.07%)
Oct 12, 2021 0.1550 0.1573 0.1543 0.1573 5,868 -0.00(-1.63%)
Oct 11, 2021 0.1576 0.1599 0.1576 0.1599 2,500 -0.00(-0.56%)
Oct 08, 2021 0.1900 0.1900 0.1608 0.1608 170,334 -0.02(-11.16%)
Oct 07, 2021 0.1890 0.1890 0.1742 0.1810 28,090 -0.00(-0.49%)
Oct 06, 2021 0.1767 0.1819 0.1746 0.1819 2,165 -0.00(-0.93%)
Oct 05, 2021 0.1420 0.1836 0.1420 0.1836 45,346 +0.02(+15.25%)
Oct 04, 2021 0.1420 0.1593 0.1420 0.1593 64,206 +0.01(+6.20%)
Oct 01, 2021 0.1371 0.1552 0.1347 0.1500 58,335 +0.01(+11.11%)
Sep 30, 2021 0.1239 0.1350 0.1218 0.1350 291,407 +0.02(+15.78%)
Sep 29, 2021 0.1380 0.1380 0.1166 0.1166 134,161 -0.02(-12.33%)
Sep 28, 2021 0.1326 0.1350 0.1286 0.1330 104,056 -0.00(-1.19%)
Sep 27, 2021 0.1550 0.1550 0.1289 0.1346 67,869 -0.00(-2.96%)
Sep 24, 2021 0.1308 0.1460 0.1308 0.1387 89,883 -0.01(-3.61%)
Sep 23, 2021 0.1290 0.1439 0.1248 0.1439 104,219 +0.02(+12.69%)
Sep 22, 2021 0.1641 0.1655 0.1277 0.1277 269,069 -0.03(-18.40%)
Sep 21, 2021 0.1610 0.1716 0.1565 0.1565 27,890 -0.00(-0.32%)
Sep 20, 2021 0.1703 0.1723 0.1549 0.1570 58,090 -0.01(-6.55%)
Sep 17, 2021 0.1880 0.1880 0.1634 0.1680 10,842 +0.00(+0.36%)
Sep 16, 2021 0.1738 0.1780 0.1674 0.1674 43,300 -0.01(-3.90%)
Sep 15, 2021 0.1913 0.1997 0.1722 0.1742 125,655 -0.02(-12.46%)
Sep 14, 2021 0.1883 0.1999 0.1883 0.1990 46,222 +0.02(+10.01%)
Sep 13, 2021 0.1789 0.1809 0.1685 0.1809 34,157 -0.00(-0.06%)
Sep 10, 2021 0.1748 0.1810 0.1738 0.1810 13,700 +0.01(+3.25%)
Sep 09, 2021 0.1816 0.1823 0.1705 0.1753 69,820 -0.01(-3.47%)
Sep 08, 2021 0.1813 0.1948 0.1813 0.1816 20,630 +0.00(+0.11%)
Sep 07, 2021 0.2024 0.2024 0.1805 0.1814 57,284 -0.02(-8.61%)
Sep 03, 2021 0.1953 0.1985 0.1953 0.1985 44,061 -0.00(-0.65%)
Sep 02, 2021 0.1988 0.2026 0.1987 0.1998 10,062 +0.00(+1.47%)
Sep 01, 2021 0.2153 0.2197 0.1969 0.1969 45,744 -0.00(-0.91%)
Aug 31, 2021 0.1900 0.1995 0.1897 0.1987 68,696 +0.01(+4.58%)
Aug 30, 2021 0.1845 0.1900 0.1845 0.1900 45,485 +0.00(+1.17%)
Aug 27, 2021 0.1878 0.1979 0.1843 0.1878 3,362 +0.00(+0.00%)
Aug 26, 2021 0.1997 0.1997 0.1878 0.1878 5,517 -0.00(-1.16%)
Aug 25, 2021 0.1860 0.1960 0.1849 0.1900 36,883 -0.01(-5.47%)
Aug 24, 2021 0.2138 0.2138 0.1944 0.2010 26,694 -0.00(-2.19%)
Aug 23, 2021 0.2030 0.2148 0.2030 0.2055 6,147 -0.00(-1.77%)
Aug 20, 2021 0.2192 0.2192 0.2071 0.2092 51,045 -0.01(-6.15%)
Aug 19, 2021 0.1830 0.2229 0.1773 0.2229 92,779 +0.04(+21.80%)
Aug 18, 2021 0.1873 0.1900 0.1801 0.1830 54,839 -0.00(-1.61%)
Aug 17, 2021 0.1825 0.1907 0.1817 0.1860 12,643 +0.00(+0.70%)
Aug 16, 2021 0.1898 0.1916 0.1791 0.1847 80,625 -0.00(-1.96%)
Aug 13, 2021 0.2000 0.2000 0.1812 0.1884 62,032 -0.01(-3.29%)
Aug 12, 2021 0.1950 0.1997 0.1905 0.1948 64,077 -0.01(-5.34%)
Aug 11, 2021 0.2096 0.2096 0.1989 0.2058 6,487 +0.01(+2.90%)
Aug 10, 2021 0.2002 0.2060 0.1994 0.2000 106,204 -0.00(-2.34%)
Aug 09, 2021 0.2195 0.2200 0.2048 0.2048 24,738 -0.01(-5.40%)
Aug 06, 2021 0.2237 0.2237 0.2165 0.2165 25,975 -0.01(-3.39%)
Aug 05, 2021 0.2070 0.2241 0.2070 0.2241 22,290 +0.02(+10.29%)
Aug 04, 2021 0.1919 0.2072 0.1919 0.2032 19,585 -0.00(-0.83%)
Aug 03, 2021 0.2000 0.2051 0.1951 0.2049 25,068 +0.00(+2.45%)
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.