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 (%)
Nov 30, 2022 0.0554 0.0593 0.0530 0.0539 56,250 -0.02(-28.61%)
Nov 29, 2022 0.0861 0.0861 0.0755 0.0755 4,100 +0.00(+0.13%)
Nov 28, 2022 0.0807 0.0869 0.0703 0.0754 89,200 +0.02(+30.00%)
Nov 25, 2022 0.0545 0.0586 0.0545 0.0580 74,451 -0.00(-0.17%)
Nov 23, 2022 0.0470 0.0583 0.0470 0.0581 1,367 +0.00(+7.00%)
Nov 22, 2022 0.0543 0.0543 0.0543 0.0543 1,500 -0.00(-1.27%)
Nov 21, 2022 0.0552 0.0552 0.0509 0.0550 52,663 +0.00(+2.42%)
Nov 18, 2022 0.0500 0.0537 0.0487 0.0537 20,780 +0.00(+5.50%)
Nov 17, 2022 0.0497 0.0509 0.0497 0.0509 1,067 -0.00(-0.59%)
Nov 16, 2022 0.0490 0.0577 0.0490 0.0512 3,501 -0.00(-2.85%)
Nov 15, 2022 0.0537 0.0580 0.0507 0.0527 51,306 -0.00(-4.18%)
Nov 14, 2022 0.0515 0.0550 0.0515 0.0550 160,050 +0.00(+10.00%)
Nov 11, 2022 0.0500 0.0500 0.0500 0.0500 21,100 -0.01(-10.39%)
Nov 10, 2022 0.0517 0.0602 0.0450 0.0558 78,509 +0.00(+5.68%)
Nov 09, 2022 0.0519 0.0530 0.0519 0.0528 55,000 +0.01(+11.16%)
Nov 08, 2022 0.0498 0.0521 0.0475 0.0475 13,476 -0.01(-16.08%)
Nov 07, 2022 0.0566 0.0566 0.0566 0.0566 2,242 +0.00(+7.20%)
Nov 04, 2022 0.0549 0.0568 0.0528 0.0528 37,796 +0.00(+0.00%)
Nov 03, 2022 0.0530 0.0530 0.0472 0.0528 39,700 +0.00(+5.60%)
Nov 02, 2022 0.0535 0.0548 0.0476 0.0500 5,190 -0.00(-2.34%)
Nov 01, 2022 0.0513 0.0513 0.0500 0.0512 137,000 -0.00(-0.19%)
Oct 31, 2022 0.0475 0.0524 0.0475 0.0513 27,637 -0.00(-6.73%)
Oct 28, 2022 0.0562 0.0562 0.0550 0.0550 1,250 +0.00(+8.70%)
Oct 27, 2022 0.0501 0.0506 0.0501 0.0506 2,000 -0.01(-9.96%)
Oct 26, 2022 0.0571 0.0571 0.0536 0.0562 53,460 -0.00(-0.53%)
Oct 25, 2022 0.0599 0.0599 0.0541 0.0565 2,430 -0.00(-3.91%)
Oct 24, 2022 0.0550 0.0599 0.0545 0.0588 14,060 -0.00(-1.51%)
Oct 21, 2022 0.0545 0.0598 0.0545 0.0597 33,000 +0.01(+9.54%)
Oct 20, 2022 0.0566 0.0566 0.0545 0.0545 5,594 -0.00(-4.72%)
Oct 19, 2022 0.0594 0.0594 0.0545 0.0572 20,990 +0.01(+12.16%)
Oct 18, 2022 0.0510 0.0510 0.0510 0.0510 7,500 -0.00(-3.59%)
Oct 17, 2022 0.0552 0.0559 0.0529 0.0529 9,724 -0.00(-4.17%)
Oct 14, 2022 0.0526 0.0552 0.0526 0.0552 14,400 +0.00(+5.95%)
Oct 12, 2022 0.0521 0 +0.00(+2.96%)
Oct 11, 2022 0.0515 0.0521 0.0506 0.0506 160,863 -0.00(-2.69%)
Oct 07, 2022 0.0520 0 -0.00(-1.33%)
Oct 05, 2022 0.0527 5 -0.01(-10.98%)
Oct 04, 2022 0.0536 0.0592 0.0536 0.0592 17,220 +0.00(+6.09%)
Oct 03, 2022 0.0531 0.0561 0.0531 0.0558 4,362 +0.00(+2.57%)
Sep 30, 2022 0.0545 0.0594 0.0544 0.0544 2,330 -0.00(-4.06%)
Sep 29, 2022 0.0567 0.0567 0.0567 0.0567 520 -0.00(-1.56%)
Sep 28, 2022 0.0600 0.0600 0.0576 0.0576 12,777 -0.00(-3.36%)
Sep 27, 2022 0.0596 0.0596 0.0596 0.0596 500 +0.00(+2.58%)
Sep 26, 2022 0.0579 0.0581 0.0521 0.0581 6,012 +0.00(+7.39%)
Sep 23, 2022 0.0553 0.0598 0.0541 0.0541 180,552 -0.00(-6.40%)
Sep 22, 2022 0.0580 0.0580 0.0551 0.0578 13,655 +0.00(+0.52%)
Sep 21, 2022 0.0599 0.0610 0.0575 0.0575 9,000 -0.00(-6.35%)
Sep 20, 2022 0.0614 0.0614 0.0614 0.0614 1,247 -0.00(-0.16%)
Sep 16, 2022 0.0615 0 -0.00(-5.09%)
Sep 15, 2022 0.0625 0.0699 0.0600 0.0648 152,120 +0.00(+2.53%)
Sep 14, 2022 0.0625 0.0632 0.0625 0.0632 4,000 +0.01(+11.27%)
Sep 12, 2022 0.0568 0 +0.00(+8.60%)
Sep 09, 2022 0.0486 0.0523 0.0486 0.0523 13,005 -0.00(-2.24%)
Sep 08, 2022 0.0530 0.0552 0.0530 0.0535 13,000 -0.00(-3.08%)
Sep 07, 2022 0.0581 0.0581 0.0545 0.0552 36,970 -0.00(-0.90%)
Sep 06, 2022 0.0584 0.0621 0.0522 0.0557 72,968 -0.00(-7.17%)
Sep 02, 2022 0.0603 0.0648 0.0594 0.0600 231,320 +0.01(+15.16%)
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.