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 (%)
Mar 31, 2017 0.1994 0.1994 0.1994 0.1994 750 +0.01(+3.21%)
Mar 30, 2017 0.1965 0.1965 0.1932 0.1932 2,890 -0.02(-10.43%)
Mar 29, 2017 0.2281 0.2281 0.2143 0.2157 25,199 +0.05(+26.88%)
Mar 28, 2017 0.1780 0.1800 0.1700 0.1700 9,034 -0.01(-4.82%)
Mar 27, 2017 0.1810 0.1810 0.1786 0.1786 5,000 -0.00(-1.11%)
Mar 23, 2017 0.1806 0.1806 0.1806 0 +0.00(+0.33%)
Mar 22, 2017 0.1848 0.1848 0.1785 0.1800 22,240 -0.01(-4.10%)
Mar 21, 2017 0.1900 0.1900 0.1793 0.1877 95,373 -0.00(-1.21%)
Mar 20, 2017 0.1933 0.1933 0.1900 0.1900 140,000 -0.00(-1.40%)
Mar 17, 2017 0.1901 0.1927 0.1900 0.1927 26,800 +0.00(+1.42%)
Mar 16, 2017 0.1874 0.1934 0.1828 0.1900 461,132 +0.00(+0.53%)
Mar 15, 2017 0.1982 0.1982 0.1890 0.1890 34,600 -0.02(-11.48%)
Mar 13, 2017 0.2135 0.2135 0.2135 0 +0.00(+1.72%)
Mar 10, 2017 0.2135 0.2135 0.2099 0.2099 24,355 +0.01(+5.80%)
Mar 08, 2017 0.1984 0.1984 0.1984 0 +0.01(+6.10%)
Mar 07, 2017 0.1921 0.1989 0.1851 0.1870 110,900 -0.02(-11.33%)
Mar 06, 2017 0.2110 0.2110 0.2109 0.2109 850 -0.01(-3.70%)
Mar 03, 2017 0.2190 0.2190 0.2190 0.2190 250 -0.01(-2.97%)
Mar 02, 2017 0.2294 0.2294 0.2257 0.2257 300 +0.02(+8.51%)
Mar 01, 2017 0.2042 0.2080 0.2042 0.2080 12,043 -0.01(-5.37%)
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%)
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.