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 (%)
Dec 29, 2017 1.297 1.297 1.297 0 -0.05(-3.35%)
Dec 28, 2017 1.490 1.490 1.133 1.342 183,032 -0.05(-3.47%)
Dec 27, 2017 1.207 1.397 1.064 1.390 141,495 +0.23(+19.83%)
Dec 26, 2017 1.160 1.240 1.045 1.160 176,770 +0.14(+13.21%)
Dec 22, 2017 0.9286 1.066 0.9119 1.025 183,827 +0.16(+17.95%)
Dec 21, 2017 0.6704 0.8770 0.6695 0.8687 101,058 +0.20(+30.04%)
Dec 20, 2017 0.6590 0.6700 0.6400 0.6680 115,398 +0.01(+1.58%)
Dec 19, 2017 0.6311 0.6576 0.6148 0.6576 16,069 +0.04(+5.94%)
Dec 18, 2017 0.5959 0.6272 0.5959 0.6207 62,007 +0.04(+7.56%)
Dec 15, 2017 0.5732 0.5771 0.5566 0.5771 25,979 +0.00(+0.44%)
Dec 14, 2017 0.5700 0.5891 0.5480 0.5746 14,510 +0.00(+0.81%)
Dec 13, 2017 0.5965 0.5999 0.5550 0.5700 18,614 -0.02(-2.60%)
Dec 12, 2017 0.6100 0.6165 0.5852 0.5852 26,158 -0.01(-1.94%)
Dec 11, 2017 0.6117 0.6246 0.5968 0.5968 172,723 -0.01(-1.19%)
Dec 08, 2017 0.5779 0.6182 0.5779 0.6040 30,875 +0.04(+7.40%)
Dec 07, 2017 0.5500 0.5717 0.5415 0.5624 15,880 +0.02(+3.88%)
Dec 06, 2017 0.5385 0.5514 0.5260 0.5414 17,890 +0.01(+1.46%)
Dec 05, 2017 0.4870 0.5493 0.4800 0.5336 148,145 +0.05(+10.25%)
Dec 04, 2017 0.5200 0.5320 0.4348 0.4840 117,628 -0.05(-8.83%)
Dec 01, 2017 0.5911 0.6100 0.5307 0.5309 96,823 -0.03(-5.20%)
Nov 30, 2017 0.5073 0.5680 0.4296 0.5600 107,575 -0.04(-7.33%)
Nov 29, 2017 0.6579 0.6600 0.6043 0.6043 67,762 +0.01(+1.10%)
Nov 28, 2017 0.6197 0.6197 0.5486 0.5977 123,687 -0.02(-3.02%)
Nov 27, 2017 0.6163 0.5622 0.6163 148,688 +0.09(+16.68%)
Nov 24, 2017 0.5550 0.5550 0.5216 0.5282 63,829 +0.04(+8.86%)
Nov 22, 2017 0.4040 0.5068 0.4020 0.4852 40,329 +0.08(+20.70%)
Nov 21, 2017 0.3883 0.4050 0.3840 0.4020 37,252 +0.01(+3.86%)
Nov 20, 2017 0.3888 0.3960 0.3871 0.3871 12,381 +0.02(+4.69%)
Nov 17, 2017 0.3634 0.3697 0.3500 0.3697 12,135 +0.01(+3.85%)
Nov 16, 2017 0.3823 0.3823 0.3553 0.3560 36,620 -0.03(-8.48%)
Nov 15, 2017 0.3422 0.3890 0.3384 0.3890 22,298 +0.02(+5.36%)
Nov 14, 2017 0.3896 0.3896 0.3190 0.3692 60,495 -0.00(-0.70%)
Nov 13, 2017 0.3740 0.3744 0.3615 0.3718 19,022 +0.04(+13.60%)
Nov 10, 2017 0.3270 0.3371 0.3105 0.3273 26,400 -0.00(-0.37%)
Nov 09, 2017 0.3270 0.3370 0.3131 0.3285 13,136 +0.00(+0.46%)
Nov 08, 2017 0.3670 0.3763 0.3270 0.3270 59,731 -0.04(-11.60%)
Nov 07, 2017 0.3464 0.4039 0.3464 0.3699 107,550 +0.03(+7.59%)
Nov 06, 2017 0.3098 0.3438 0.3098 0.3438 54,518 +0.05(+18.55%)
Nov 03, 2017 0.3042 0.3083 0.2900 0.2900 51,234 -0.01(-4.10%)
Nov 02, 2017 0.2892 0.3024 0.2874 0.3024 15,250 +0.00(+0.47%)
Nov 01, 2017 0.3200 0.3200 0.2971 0.3010 35,090 -0.01(-4.23%)
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%)
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.