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 (%)
Feb 28, 2017 0.2198 0.2198 0.2198 0.2198 1,000 -0.02(-7.22%)
Feb 27, 2017 0.2380 0.2380 0.2369 0.2369 11,230 -0.00(-0.75%)
Feb 24, 2017 0.2510 0.2540 0.2387 0.2387 183,450 -0.02(-6.47%)
Feb 23, 2017 0.2528 0.2552 0.2528 0.2552 3,025 -0.01(-4.78%)
Feb 21, 2017 0.2680 0.2680 0.2680 0 +0.01(+3.08%)
Feb 17, 2017 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Feb 16, 2017 0.2760 0.2800 0.2650 0.2650 757,794 -0.02(-7.92%)
Feb 15, 2017 0.2988 0.2988 0.2878 0.2878 26,000 -0.01(-4.07%)
Feb 14, 2017 0.2700 0.3070 0.2700 0.3000 122,300 +0.04(+14.50%)
Feb 13, 2017 0.2590 0.2642 0.2550 0.2620 213,239 -0.00(-1.13%)
Feb 10, 2017 0.2686 0.2686 0.2550 0.2650 110,827 +0.01(+2.71%)
Feb 09, 2017 0.2549 0.2600 0.2534 0.2580 111,500 +0.01(+2.95%)
Feb 08, 2017 0.2587 0.2680 0.2544 0.2506 277,000 -0.01(-3.69%)
Feb 07, 2017 0.2490 0.2602 0.2490 0.2602 2,982 +0.01(+4.71%)
Feb 06, 2017 0.2578 0.2578 0.2485 0.2485 10,500 -0.01(-4.05%)
Feb 03, 2017 0.2667 0.2680 0.2584 0.2590 6,800 -0.02(-7.66%)
Feb 02, 2017 0.2805 0.2805 0.2805 0.2805 300 +0.00(+1.12%)
Feb 01, 2017 0.2774 0.2774 0.2774 0.2774 5,350 -0.00(-1.63%)
Jan 31, 2017 0.2820 0.2820 0.2820 0.2820 1,000 -0.01(-3.36%)
Jan 30, 2017 0.2982 0.2982 0.2887 0.2918 4,750 -0.02(-4.92%)
Jan 27, 2017 0.2990 0.3069 0.2339 0.3069 5,270 +0.02(+5.39%)
Jan 26, 2017 0.2978 0.2978 0.2912 0.2912 6,600 -0.03(-7.96%)
Jan 25, 2017 0.3164 0.3164 0.3164 0.3164 3,050 +0.01(+2.89%)
Jan 24, 2017 0.3300 0.3300 0.3075 0.3075 9,157 -0.02(-6.13%)
Jan 23, 2017 0.3090 0.3276 0.3025 0.3276 23,457 +0.01(+4.66%)
Jan 20, 2017 0.3200 0.3200 0.3130 0.3130 1,500 +0.01(+2.22%)
Jan 19, 2017 0.3060 0.3062 0.2975 0.3062 3,422 -0.01(-2.95%)
Jan 18, 2017 0.3194 0.3194 0.3040 0.3155 18,930 -0.02(-5.68%)
Jan 17, 2017 0.3499 0.3499 0.3199 0.3345 95,394 +0.05(+19.46%)
Jan 13, 2017 0.2800 0.2800 0.2800 0 +0.00(+1.41%)
Jan 12, 2017 0.2723 0.2761 0.2723 0.2761 61,340 +0.02(+6.93%)
Jan 11, 2017 0.2510 0.2582 0.2510 0.2582 7,000 -0.02(-5.56%)
Jan 10, 2017 0.2480 0.2734 0.2480 0.2734 5,960 +0.00(+1.37%)
Jan 09, 2017 0.2693 0.2697 0.2683 0.2697 3,350 +0.03(+11.12%)
Jan 06, 2017 0.2427 0.2427 0.2427 0.2427 1,400 -0.02(-6.40%)
Jan 05, 2017 0.2549 0.2599 0.2487 0.2593 4,268 -0.01(-3.61%)
Jan 04, 2017 0.2728 0.2770 0.2680 0.2690 7,999 -0.01(-1.82%)
Jan 03, 2017 0.2640 0.2800 0.2640 0.2740 7,682 +0.00(+1.07%)
Dec 30, 2016 0.2711 0.2711 0.2711 0 -0.00(-1.09%)
Dec 29, 2016 0.2741 0.2741 0.2741 0.2741 1,500 -0.02(-6.55%)
Dec 28, 2016 0.2950 0.2970 0.2933 0.2933 11,690 +0.00(+1.14%)
Dec 27, 2016 0.2900 0.2900 0.2880 0.2900 209,999 +0.01(+3.02%)
Dec 23, 2016 0.2815 0.2815 0.2815 0 +0.02(+6.23%)
Dec 22, 2016 0.2613 0.2650 0.2613 0.2650 10,027 +0.06(+26.19%)
Dec 20, 2016 0.2100 0.2100 0.2100 0 -0.01(-3.89%)
Dec 19, 2016 0.2209 0.2209 0.2185 0.2185 650 -0.00(-0.68%)
Dec 16, 2016 0.2359 0.2359 0.2200 0.2200 12,000 -0.03(-10.57%)
Dec 15, 2016 0.2409 0.2490 0.2298 0.2460 157,440 +0.01(+6.03%)
Dec 14, 2016 0.2612 0.2650 0.2320 0.2320 14,499 -0.00(-1.40%)
Dec 13, 2016 0.2421 0.2612 0.2353 0.2353 41,124 -0.02(-8.44%)
Dec 12, 2016 0.2400 0.2570 0.2190 0.2570 207,000 +0.04(+16.08%)
Dec 09, 2016 0.2182 0.2330 0.2143 0.2214 107,045 -0.02(-9.15%)
Dec 07, 2016 0.2437 0.2437 0.2437 0 +0.02(+8.26%)
Dec 06, 2016 0.2319 0.2319 0.2166 0.2251 154,733 -0.02(-8.50%)
Dec 05, 2016 0.2500 0.2548 0.2460 0.2460 16,000 -0.01(-5.38%)
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.