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 (%)
Apr 28, 2017 0.2338 0.2363 0.2250 0.2289 18,993 -0.01(-4.62%)
Apr 27, 2017 0.2530 0.2530 0.2400 0.2400 11,660 -0.01(-3.03%)
Apr 26, 2017 0.2320 0.2492 0.2185 0.2475 76,836 +0.01(+2.83%)
Apr 25, 2017 0.2296 0.2443 0.2296 0.2407 18,000 -0.02(-8.89%)
Apr 24, 2017 0.2688 0.2761 0.2593 0.2642 187,465 -0.00(-1.05%)
Apr 21, 2017 0.2788 0.2950 0.2600 0.2670 158,936 -0.02(-8.15%)
Apr 20, 2017 0.3000 0.3000 0.2806 0.2907 42,986 -0.00(-0.41%)
Apr 19, 2017 0.2980 0.2980 0.2853 0.2919 30,416 -0.01(-2.76%)
Apr 18, 2017 0.2882 0.3002 0.2882 0.3002 11,550 +0.02(+7.56%)
Apr 17, 2017 0.2524 0.2791 0.2509 0.2791 32,460 +0.05(+21.35%)
Apr 13, 2017 0.2301 0.2500 0.2300 0.2300 8,050 +0.01(+3.14%)
Apr 12, 2017 0.2230 0.2230 0.2230 0.2230 600 -0.02(-7.09%)
Apr 11, 2017 0.2500 0.2500 0.2400 0.2400 1,000 -0.01(-3.95%)
Apr 10, 2017 0.2612 0.2633 0.2382 0.2499 56,303 -0.01(-4.69%)
Apr 07, 2017 0.2630 0.2630 0.2440 0.2622 197,500 -0.00(-0.49%)
Apr 06, 2017 0.2588 0.2735 0.2588 0.2635 22,600 +0.00(+1.50%)
Apr 05, 2017 0.2648 0.2648 0.2596 0.2596 3,007 +0.05(+22.40%)
Apr 04, 2017 0.2161 0.2200 0.2121 0.2121 62,500 -0.00(-1.58%)
Apr 03, 2017 0.2028 0.2155 0.1974 0.2155 55,000 +0.02(+8.07%)
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%)
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%)
Dec 01, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.50%)
Nov 30, 2016 0.2820 0.2820 0.2587 0.2587 1,640 -0.03(-10.33%)
Nov 29, 2016 0.2890 0.2900 0.2885 0.2885 1,835 -0.01(-3.74%)
Nov 28, 2016 0.2812 0.3110 0.2698 0.2997 20,725 +0.02(+8.59%)
Nov 25, 2016 0.2760 0.2760 0.2760 0.2760 10,000 -0.00(-0.07%)
Nov 23, 2016 0.2762 0.2762 0.2762 0 +0.00(+1.14%)
Nov 22, 2016 0.2950 0.2950 0.2600 0.2731 170,049 -0.03(-10.75%)
Nov 21, 2016 0.3187 0.3290 0.3000 0.3060 86,715 -0.03(-8.38%)
Nov 18, 2016 0.3245 0.3500 0.3245 0.3340 10,042 +0.01(+2.71%)
Nov 17, 2016 0.3330 0.3340 0.3167 0.3252 2,481 -0.02(-6.50%)
Nov 16, 2016 0.3384 0.3480 0.3028 0.3478 32,390 +0.02(+5.39%)
Nov 15, 2016 0.3600 0.3600 0.3122 0.3300 41,100 -0.03(-9.24%)
Nov 14, 2016 0.4010 0.4010 0.3500 0.3636 21,490 -0.03(-7.95%)
Nov 11, 2016 0.3417 0.3950 0.3417 0.3950 22,660 +0.02(+5.90%)
Nov 10, 2016 0.4290 0.4290 0.3658 0.3730 97,299 -0.09(-20.13%)
Nov 09, 2016 0.3700 0.4930 0.3589 0.4670 55,791 +0.03(+7.70%)
Nov 08, 2016 0.4135 0.4400 0.3762 0.4336 49,250 +0.07(+18.15%)
Nov 07, 2016 0.3100 0.3680 0.3100 0.3670 27,453 +0.06(+20.72%)
Nov 04, 2016 0.3030 0.3133 0.3030 0.3040 2,884 +0.04(+15.55%)
Nov 03, 2016 0.2331 0.2631 0.2331 0.2631 146,100 +0.01(+4.40%)
Nov 02, 2016 0.2667 0.2673 0.2330 0.2520 26,395 -0.02(-8.16%)
Nov 01, 2016 0.2600 0.2744 0.2592 0.2744 74,605 -0.00(-1.37%)
Oct 31, 2016 0.2781 0.2818 0.2738 0.2782 71,500 -0.02(-7.27%)
Oct 28, 2016 0.2915 0.3000 0.2915 0.3000 7,600 +0.00(+0.00%)
Oct 27, 2016 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+1.15%)
Oct 26, 2016 0.2900 0.2975 0.2900 0.2966 12,500 -0.00(-1.13%)
Oct 25, 2016 0.3200 0.3200 0.2906 0.3000 73,466 -0.00(-0.17%)
Oct 24, 2016 0.3093 0.3319 0.3005 0.3005 675,856 -0.01(-3.44%)
Oct 21, 2016 0.2720 0.3112 0.2681 0.3112 16,998 +0.03(+12.23%)
Oct 20, 2016 0.2900 0.2935 0.2773 0.2773 100,042 -0.03(-8.42%)
Oct 19, 2016 0.3343 0.3343 0.2900 0.3028 58,500 -0.03(-8.85%)
Oct 18, 2016 0.3070 0.3400 0.3070 0.3322 61,550 +0.00(+0.67%)
Oct 17, 2016 0.3679 0.3690 0.3284 0.3300 383,405 +0.10(+45.89%)
Oct 14, 2016 0.2266 0.2302 0.2262 0.2262 30,000 -0.03(-10.24%)
Oct 13, 2016 0.2509 0.2658 0.2300 0.2520 323,120 -0.02(-8.99%)
Oct 12, 2016 0.2430 0.2971 0.2391 0.2769 190,463 +0.09(+44.97%)
Oct 11, 2016 0.1887 0.1910 0.1869 0.1910 16,499 +0.05(+31.72%)
Oct 10, 2016 0.1459 0.1459 0.1200 0.1450 34,041 +0.01(+8.37%)
Oct 07, 2016 0.1012 0.1459 0.1012 0.1338 617,199 +0.04(+40.84%)
Oct 06, 2016 0.1079 0.1154 0.0920 0.0950 91,298 -0.01(-5.00%)
Oct 05, 2016 0.1044 0.1044 0.1000 0.1000 90,200 +0.02(+30.04%)
Oct 04, 2016 0.0758 0.0845 0.0758 0.0769 31,000 +0.00(+6.07%)
Oct 03, 2016 0.0484 0.0725 0.0484 0.0725 276,595 +0.02(+44.14%)
Sep 30, 2016 0.0503 0.0503 0.0503 0.0503 0 +0.00(+0.00%)
Sep 29, 2016 0.0503 0.0503 0.0503 0.0503 0 +0.00(+0.00%)
Sep 28, 2016 0.0503 0.0503 0.0503 0.0503 10,000 +0.00(+8.41%)
Sep 27, 2016 0.0464 0.0464 0.0464 0.0464 10,000 -0.01(-10.42%)
Sep 21, 2016 0.0518 0.0518 0.0518 0 -0.01(-11.15%)
Sep 15, 2016 0.0583 0.0583 0.0583 0 +0.00(+6.00%)
Sep 13, 2016 0.0550 0.0550 0.0550 0 +0.01(+25.00%)
Sep 01, 2016 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Aug 31, 2016 0.0432 0.0440 0.0432 0.0440 20,000 +0.00(+4.76%)
Aug 16, 2016 0.0420 0.0420 0.0420 0 -0.00(-4.55%)
Aug 11, 2016 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
Aug 10, 2016 0.0400 0.0416 0.0400 0.0400 209,000 +0.00(+12.68%)
Aug 09, 2016 0.0355 0.0355 0.0355 0.0355 2,500 +0.00(+12.34%)
Aug 08, 2016 0.0316 0.0316 0.0316 0.0316 50,000 -0.00(-0.32%)
Aug 02, 2016 0.0317 0.0317 0.0317 0 -0.01(-31.97%)
Jul 26, 2016 0.0466 0.0466 0.0466 0 +0.01(+20.73%)
Jul 21, 2016 0.0386 0.0386 0.0386 0 +0.01(+14.88%)
Jul 15, 2016 0.0336 0.0336 0.0336 0 -0.00(-2.61%)
Jul 12, 2016 0.0345 0.0345 0.0345 0 -0.00(-12.21%)
Jul 11, 2016 0.0393 0.0393 0.0393 0.0393 10,000 +0.00(+1.81%)
Jul 07, 2016 0.0386 0.0386 0.0386 0 -0.00(-8.96%)
Jun 30, 2016 0.0424 0.0424 0.0424 20 -0.00(-1.40%)
Jun 29, 2016 0.0385 0.0430 0.0385 0.0430 96,000 +0.00(+0.94%)
Jun 24, 2016 0.0426 0.0426 0.0426 80,000 +0.00(+3.90%)
Jun 22, 2016 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Jun 20, 2016 0.0450 0.0450 0.0450 0 -0.02(-25.50%)
Jun 14, 2016 0.0604 0.0604 0.0604 0 -0.01(-9.31%)
Jun 10, 2016 0.0666 0.0666 0.0666 0 +0.02(+41.10%)
Jun 08, 2016 0.0472 0.0472 0.0472 0 +0.00(+4.89%)
Jun 07, 2016 0.0391 0.0450 0.0352 0.0450 21,000 +0.01(+21.62%)
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.