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 (%)
Apr 30, 2019 0.6584 0.6638 0.6200 0.6250 55,721 -0.02(-2.87%)
Apr 29, 2019 0.6461 0.6596 0.6290 0.6435 57,026 +0.01(+2.09%)
Apr 26, 2019 0.6288 0.6370 0.6110 0.6303 63,400 -0.00(-0.49%)
Apr 25, 2019 0.6652 0.6652 0.6023 0.6334 127,430 -0.02(-3.68%)
Apr 24, 2019 0.6370 0.6643 0.6240 0.6576 132,158 +0.03(+4.51%)
Apr 23, 2019 0.6171 0.6293 0.6000 0.6292 101,332 +0.05(+8.39%)
Apr 22, 2019 0.6039 0.6039 0.5700 0.5805 98,226 -0.02(-2.52%)
Apr 18, 2019 0.6300 0.6519 0.5955 0.5955 95,600 -0.02(-3.81%)
Apr 17, 2019 0.5832 0.6486 0.5832 0.6191 183,950 +0.05(+8.42%)
Apr 16, 2019 0.5930 0.5930 0.5530 0.5710 131,298 +0.01(+1.37%)
Apr 15, 2019 0.5242 0.5633 0.5200 0.5633 299,621 +0.04(+8.43%)
Apr 12, 2019 0.5207 0.5302 0.5010 0.5195 8,500 +0.01(+2.55%)
Apr 11, 2019 0.5100 0.5283 0.5066 0.5066 5,625 +0.01(+1.32%)
Apr 09, 2019 0.5000 0.5000 0.5000 0 -0.03(-5.30%)
Apr 08, 2019 0.5200 0.5307 0.5125 0.5280 18,413 +0.02(+4.68%)
Apr 05, 2019 0.5340 0.5340 0.5010 0.5044 25,000 -0.04(-6.59%)
Apr 04, 2019 0.5272 0.5400 0.5220 0.5400 16,940 +0.00(+0.00%)
Apr 03, 2019 0.5400 0.5400 0.5270 0.5400 6,608 +0.00(+0.00%)
Apr 02, 2019 0.5400 0.5434 0.5300 0.5400 6,681 -0.01(-1.10%)
Apr 01, 2019 0.5419 0.5522 0.5340 0.5460 15,394 +0.00(+0.59%)
Mar 29, 2019 0.5483 0.5592 0.5400 0.5428 24,400 +0.02(+3.59%)
Mar 28, 2019 0.5244 0.5472 0.5175 0.5240 12,250 -0.01(-1.13%)
Mar 27, 2019 0.5500 0.5640 0.5176 0.5300 108,500 -0.02(-4.47%)
Mar 26, 2019 0.5428 0.5639 0.5400 0.5548 56,980 +0.04(+7.10%)
Mar 25, 2019 0.5257 0.5330 0.5008 0.5180 18,956 -0.01(-1.45%)
Mar 22, 2019 0.5766 0.5800 0.4860 0.5256 88,500 -0.02(-3.38%)
Mar 21, 2019 0.4517 0.5920 0.4517 0.5440 147,017 +0.10(+21.78%)
Mar 20, 2019 0.4650 0.4650 0.4320 0.4467 13,180 -0.01(-1.82%)
Mar 19, 2019 0.4615 0.4711 0.4474 0.4550 13,742 -0.00(-0.98%)
Mar 18, 2019 0.4621 0.4673 0.4500 0.4595 43,983 -0.00(-0.15%)
Mar 15, 2019 0.4299 0.4614 0.4292 0.4602 44,300 +0.04(+8.82%)
Mar 14, 2019 0.4294 0.4374 0.4229 0.4229 45,635 -0.00(-0.84%)
Mar 13, 2019 0.4288 0.4408 0.4150 0.4265 28,276 +0.01(+1.55%)
Mar 12, 2019 0.4142 0.4356 0.4130 0.4200 29,299 +0.00(+1.08%)
Mar 11, 2019 0.4465 0.4620 0.4136 0.4155 77,946 -0.04(-9.06%)
Mar 08, 2019 0.4496 0.4569 0.4496 0.4569 6,200 +0.03(+6.83%)
Mar 07, 2019 0.4424 0.4424 0.4204 0.4277 3,768 -0.01(-3.08%)
Mar 06, 2019 0.4307 0.4510 0.4280 0.4413 19,126 +0.01(+2.84%)
Mar 05, 2019 0.4560 0.4691 0.4140 0.4291 282,082 -0.03(-5.90%)
Mar 04, 2019 0.4640 0.4640 0.4450 0.4560 23,066 +0.00(+1.09%)
Mar 01, 2019 0.4500 0.4657 0.4493 0.4511 9,600 -0.00(-0.64%)
Feb 28, 2019 0.4480 0.4678 0.4480 0.4540 11,076 -0.01(-1.30%)
Feb 27, 2019 0.4740 0.4848 0.4600 0.4600 22,299 +0.00(+0.02%)
Feb 26, 2019 0.4710 0.4736 0.4580 0.4599 6,600 -0.01(-2.97%)
Feb 25, 2019 0.4693 0.4817 0.4578 0.4740 26,155 +0.01(+3.04%)
Feb 22, 2019 0.4605 0.4674 0.4500 0.4600 30,500 +0.01(+2.63%)
Feb 21, 2019 0.4573 0.4573 0.4408 0.4482 6,754 -0.02(-4.23%)
Feb 20, 2019 0.4770 0.4909 0.4454 0.4680 49,749 +0.01(+1.74%)
Feb 19, 2019 0.4720 0.4797 0.4600 0.4600 3,088 -0.01(-2.52%)
Feb 15, 2019 0.4712 0.4800 0.4650 0.4719 2,800 +0.00(+0.38%)
Feb 14, 2019 0.4703 0.4750 0.4701 0.4701 9,250 -0.01(-1.45%)
Feb 13, 2019 0.4643 0.4889 0.4643 0.4770 34,913 -0.00(-0.63%)
Feb 12, 2019 0.4775 0.4800 0.4775 0.4800 12,400 +0.01(+1.74%)
Feb 11, 2019 0.4911 0.4950 0.4716 0.4718 23,875 -0.03(-5.55%)
Feb 08, 2019 0.4803 0.5030 0.4803 0.4995 26,600 +0.03(+5.83%)
Feb 07, 2019 0.4799 0.4922 0.4720 0.4720 14,435 -0.03(-5.54%)
Feb 06, 2019 0.5028 0.5119 0.4830 0.4997 57,250 -0.00(-0.06%)
Feb 05, 2019 0.4916 0.5120 0.4814 0.5000 81,372 +0.03(+5.26%)
Feb 04, 2019 0.5260 0.5260 0.4750 0.4750 15,000 -0.04(-7.75%)
Feb 01, 2019 0.5311 0.5580 0.5021 0.5149 73,700 -0.00(-0.92%)
Jan 31, 2019 0.4738 0.5263 0.4614 0.5197 194,633 +0.05(+9.69%)
Jan 30, 2019 0.4720 0.4794 0.4720 0.4738 7,280 +0.00(+0.81%)
Jan 29, 2019 0.4725 0.4800 0.4700 0.4700 5,800 -0.03(-5.98%)
Jan 28, 2019 0.5068 0.5088 0.4702 0.4999 45,180 -0.01(-2.10%)
Jan 25, 2019 0.5015 0.5325 0.5005 0.5106 39,800 +0.01(+1.43%)
Jan 24, 2019 0.4500 0.5070 0.4370 0.5034 76,281 +0.06(+12.95%)
Jan 23, 2019 0.4545 0.4545 0.4457 0.4457 10,413 -0.00(-0.29%)
Jan 22, 2019 0.4226 0.4470 0.4226 0.4470 27,541 +0.01(+3.14%)
Jan 18, 2019 0.4511 0.4511 0.4325 0.4334 7,900 -0.02(-3.47%)
Jan 17, 2019 0.4390 0.4560 0.4390 0.4490 17,358 +0.01(+1.70%)
Jan 16, 2019 0.4547 0.4554 0.4415 0.4415 13,222 -0.01(-3.20%)
Jan 15, 2019 0.4699 0.4720 0.4477 0.4561 27,170 +0.02(+5.04%)
Jan 14, 2019 0.4541 0.4580 0.4331 0.4342 12,504 -0.02(-4.99%)
Jan 11, 2019 0.4505 0.4830 0.4487 0.4570 8,100 +0.02(+3.86%)
Jan 10, 2019 0.4551 0.4551 0.4400 0.4400 19,862 -0.03(-7.02%)
Jan 09, 2019 0.4641 0.4866 0.4641 0.4732 13,600 +0.03(+7.40%)
Jan 08, 2019 0.4529 0.4602 0.4395 0.4406 13,987 -0.01(-3.16%)
Jan 07, 2019 0.4213 0.4640 0.4213 0.4550 76,479 +0.04(+10.33%)
Jan 04, 2019 0.4078 0.4192 0.4078 0.4124 5,700 +0.02(+5.23%)
Jan 03, 2019 0.3894 0.4026 0.3894 0.3919 10,000 -0.01(-1.85%)
Jan 02, 2019 0.4053 0.4127 0.3874 0.3993 32,277 -0.02(-4.93%)
Dec 31, 2018 0.4051 0.4200 0.3902 0.4200 60,100 -0.01(-2.44%)
Dec 28, 2018 0.3471 0.4305 0.3471 0.4305 18,300 +0.08(+21.51%)
Dec 27, 2018 0.3286 0.3550 0.3280 0.3543 23,180 +0.00(+1.23%)
Dec 26, 2018 0.3500 0.3500 0.2950 0.3500 18,475 +0.03(+10.86%)
Dec 24, 2018 0.3292 0.3292 0.3090 0.3157 11,000 -0.00(-0.69%)
Dec 21, 2018 0.3490 0.3501 0.3100 0.3179 16,600 -0.03(-9.64%)
Dec 20, 2018 0.3412 0.3518 0.3270 0.3518 41,085 -0.00(-0.20%)
Dec 19, 2018 0.3370 0.3634 0.3370 0.3525 3,781 +0.01(+4.38%)
Dec 18, 2018 0.3600 0.3600 0.3377 0.3377 1,430 -0.02(-6.56%)
Dec 17, 2018 0.4280 0.4380 0.3614 0.3614 24,986 -0.05(-11.64%)
Dec 14, 2018 0.4090 0.4100 0.4090 0.4090 18,000 -0.01(-2.73%)
Dec 13, 2018 0.4210 0.4210 0.4106 0.4205 17,895 +0.01(+2.56%)
Dec 12, 2018 0.4308 0.4308 0.4066 0.4100 18,540 -0.02(-4.07%)
Dec 11, 2018 0.3916 0.4364 0.3916 0.4274 67,061 +0.03(+7.33%)
Dec 10, 2018 0.3917 0.3982 0.3830 0.3982 4,092 +0.04(+9.70%)
Dec 07, 2018 0.4021 0.4176 0.3630 0.3630 18,900 -0.02(-5.67%)
Dec 06, 2018 0.3095 0.3849 0.3095 0.3848 46,940 +0.01(+4.00%)
Dec 04, 2018 0.4282 0.4282 0.3700 0.3700 20,500 -0.08(-17.85%)
Dec 03, 2018 0.4744 0.4744 0.4438 0.4504 6,199 +0.01(+2.83%)
Nov 30, 2018 0.4339 0.4870 0.4339 0.4380 44,000 +0.02(+4.29%)
Nov 29, 2018 0.4200 0.4200 0.4200 0.4200 13,500 +0.00(+0.00%)
Nov 28, 2018 0.4300 0.4300 0.4200 0.4200 61,430 -0.01(-2.48%)
Nov 27, 2018 0.4351 0.4500 0.4307 0.4307 23,367 +0.01(+1.29%)
Nov 26, 2018 0.4447 0.4447 0.4252 0.4252 31,880 -0.03(-6.84%)
Nov 21, 2018 0.4564 0.4564 0.4564 0 +0.00(+0.31%)
Nov 20, 2018 0.4500 0.4646 0.4238 0.4550 30,627 -0.01(-2.69%)
Nov 19, 2018 0.4599 0.4676 0.4599 0.4676 1,660 -0.01(-1.33%)
Nov 16, 2018 0.4850 0.4850 0.4609 0.4739 12,900 +0.01(+3.02%)
Nov 15, 2018 0.4719 0.4830 0.4600 0.4600 7,025 +0.00(+0.00%)
Nov 14, 2018 0.4900 0.4900 0.4583 0.4600 18,012 -0.03(-5.76%)
Nov 13, 2018 0.4943 0.5020 0.4860 0.4881 3,937 +0.00(+0.43%)
Nov 12, 2018 0.5178 0.5178 0.4860 0.4860 28,810 -0.03(-6.54%)
Nov 09, 2018 0.5000 0.5417 0.4859 0.5200 48,000 +0.01(+1.96%)
Nov 08, 2018 0.5212 0.5250 0.5057 0.5100 10,400 -0.02(-3.41%)
Nov 07, 2018 0.5100 0.5316 0.4959 0.5280 51,711 +0.03(+5.60%)
Nov 06, 2018 0.5020 0.5139 0.4897 0.5000 25,265 +0.00(+0.00%)
Nov 05, 2018 0.4951 0.5103 0.4784 0.5000 15,260 +0.02(+3.56%)
Nov 02, 2018 0.4980 0.5059 0.4765 0.4828 27,500 -0.02(-4.62%)
Nov 01, 2018 0.5100 0.5100 0.4770 0.5062 7,817 +0.01(+1.44%)
Oct 31, 2018 0.5180 0.5180 0.4589 0.4990 10,070 +0.02(+5.21%)
Oct 30, 2018 0.4745 0.4850 0.4700 0.4743 19,257 +0.01(+1.56%)
Oct 29, 2018 0.5080 0.5084 0.4670 0.4670 56,706 -0.03(-6.79%)
Oct 26, 2018 0.5137 0.5157 0.4850 0.5010 18,600 -0.00(-0.77%)
Oct 25, 2018 0.4699 0.5253 0.4699 0.5049 316,324 +0.03(+7.33%)
Oct 24, 2018 0.4863 0.5100 0.4704 0.4704 46,360 -0.00(-0.99%)
Oct 23, 2018 0.5226 0.5247 0.4608 0.4751 66,873 -0.03(-6.18%)
Oct 22, 2018 0.5609 0.5702 0.4687 0.5064 76,015 -0.05(-9.21%)
Oct 19, 2018 0.5980 0.6125 0.5433 0.5578 92,700 -0.01(-1.06%)
Oct 18, 2018 0.5621 0.6032 0.5530 0.5638 55,502 -0.00(-0.39%)
Oct 17, 2018 0.5889 0.5889 0.5492 0.5660 52,964 -0.04(-6.40%)
Oct 16, 2018 0.6742 0.6831 0.5700 0.6047 208,144 -0.05(-7.96%)
Oct 15, 2018 0.6110 0.6923 0.5930 0.6570 301,462 +0.06(+10.25%)
Oct 12, 2018 0.4800 0.6110 0.4779 0.5959 138,400 +0.14(+29.54%)
Oct 11, 2018 0.4750 0.4778 0.4550 0.4600 54,464 +0.01(+1.12%)
Oct 10, 2018 0.4815 0.4822 0.4549 0.4549 39,287 -0.02(-4.43%)
Oct 09, 2018 0.4850 0.4967 0.4760 0.4760 22,825 -0.04(-8.46%)
Oct 08, 2018 0.4730 0.5200 0.4591 0.5200 48,751 +0.03(+6.14%)
Oct 05, 2018 0.4752 0.4981 0.4752 0.4899 47,500 +0.01(+2.70%)
Oct 04, 2018 0.4789 0.5022 0.4719 0.4770 35,857 -0.01(-2.65%)
Oct 03, 2018 0.5190 0.5190 0.4782 0.4900 42,046 -0.02(-2.97%)
Oct 02, 2018 0.5171 0.5290 0.5000 0.5050 178,753 -0.02(-2.88%)
Oct 01, 2018 0.5346 0.5424 0.5132 0.5200 84,883 +0.00(+0.00%)
Sep 28, 2018 0.5182 0.5300 0.5100 0.5200 42,000 -0.01(-2.35%)
Sep 27, 2018 0.5127 0.5350 0.5100 0.5325 33,487 +0.02(+4.11%)
Sep 26, 2018 0.5224 0.5224 0.5068 0.5115 26,937 -0.00(-0.35%)
Sep 25, 2018 0.5427 0.5427 0.5100 0.5133 35,207 -0.02(-3.33%)
Sep 24, 2018 0.5461 0.5534 0.5120 0.5310 40,060 -0.01(-1.34%)
Sep 21, 2018 0.5500 0.5700 0.5367 0.5382 127,200 -0.02(-2.89%)
Sep 20, 2018 0.5435 0.5565 0.5173 0.5542 163,463 +0.02(+3.24%)
Sep 19, 2018 0.5470 0.5760 0.5300 0.5368 121,975 -0.00(-0.79%)
Sep 18, 2018 0.5744 0.5800 0.5411 0.5411 32,297 -0.02(-3.72%)
Sep 17, 2018 0.5700 0.5892 0.5480 0.5620 43,098 +0.00(+0.00%)
Sep 14, 2018 0.5397 0.6010 0.5160 0.5620 41,300 -0.02(-3.02%)
Sep 13, 2018 0.6300 0.6362 0.5795 0.5795 47,876 -0.06(-9.59%)
Sep 12, 2018 0.6296 0.6508 0.6296 0.6410 58,056 +0.00(+0.09%)
Sep 11, 2018 0.6590 0.6590 0.6300 0.6404 37,342 -0.03(-4.93%)
Sep 10, 2018 0.6117 0.6783 0.6036 0.6736 22,502 +0.06(+10.35%)
Sep 07, 2018 0.6430 0.6430 0.5950 0.6104 46,100 -0.03(-5.03%)
Sep 06, 2018 0.6860 0.6860 0.6200 0.6427 35,823 -0.03(-5.08%)
Sep 05, 2018 0.6930 0.7037 0.6575 0.6771 26,170 -0.02(-2.65%)
Sep 04, 2018 0.6996 0.7181 0.6870 0.6955 38,085 +0.01(+1.95%)
Aug 31, 2018 0.6822 0.6822 0.6822 0 +0.01(+1.38%)
Aug 30, 2018 0.7113 0.7563 0.6571 0.6729 60,231 -0.04(-6.23%)
Aug 29, 2018 0.6849 0.7378 0.6824 0.7176 76,235 +0.06(+8.89%)
Aug 28, 2018 0.6474 0.6866 0.6175 0.6590 61,373 +0.01(+1.31%)
Aug 27, 2018 0.5700 0.7217 0.5550 0.6505 164,120 +0.09(+16.58%)
Aug 24, 2018 0.5326 0.5718 0.5300 0.5580 31,200 +0.05(+9.41%)
Aug 23, 2018 0.5270 0.5270 0.5100 0.5100 21,285 -0.02(-3.77%)
Aug 22, 2018 0.5087 0.5300 0.4910 0.5300 38,285 +0.02(+3.90%)
Aug 21, 2018 0.4700 0.5196 0.4700 0.5101 19,228 +0.05(+10.15%)
Aug 20, 2018 0.4264 0.4788 0.4264 0.4631 12,800 +0.03(+7.45%)
Aug 17, 2018 0.4323 0.4408 0.4225 0.4310 6,500 +0.00(+0.82%)
Aug 16, 2018 0.4234 0.4275 0.4139 0.4275 11,888 +0.02(+5.56%)
Aug 15, 2018 0.4084 0.4084 0.4014 0.4050 13,400 +0.04(+9.85%)
Aug 14, 2018 0.4166 0.4186 0.3484 0.3687 49,114 -0.05(-12.71%)
Aug 13, 2018 0.4300 0.4300 0.4067 0.4224 9,260 -0.00(-0.14%)
Aug 10, 2018 0.4537 0.4537 0.4230 0.4230 3,200 -0.00(-1.05%)
Aug 09, 2018 0.4250 0.4489 0.4240 0.4275 3,953 +0.01(+2.13%)
Aug 08, 2018 0.4301 0.4301 0.4186 0.4186 8,900 -0.01(-1.76%)
Aug 07, 2018 0.4351 0.4364 0.4104 0.4261 31,650 +0.01(+1.45%)
Aug 06, 2018 0.4739 0.4739 0.4040 0.4200 4,638 -0.02(-4.91%)
Aug 03, 2018 0.4300 0.4417 0.4300 0.4417 4,000 +0.01(+3.13%)
Aug 02, 2018 0.4400 0.4400 0.4250 0.4283 3,386 -0.02(-4.44%)
Aug 01, 2018 0.4579 0.4580 0.4482 0.4482 535 -0.04(-8.53%)
Jul 31, 2018 0.4872 0.4900 0.4727 0.4900 3,046 +0.03(+6.99%)
Jul 30, 2018 0.4580 0.4580 0.4580 0.4580 1,000 -0.01(-1.19%)
Jul 27, 2018 0.4621 0.4650 0.4477 0.4635 9,000 +0.00(+0.17%)
Jul 26, 2018 0.4847 0.4847 0.4627 0.4627 1,190 -0.00(-0.56%)
Jul 25, 2018 0.4549 0.4653 0.4549 0.4653 12,925 +0.01(+1.37%)
Jul 24, 2018 0.4684 0.4907 0.4590 0.4590 14,236 +0.02(+5.37%)
Jul 23, 2018 0.4545 0.4545 0.4299 0.4356 10,105 -0.02(-3.67%)
Jul 20, 2018 0.4314 0.4522 0.4314 0.4522 13,140 +0.02(+4.75%)
Jul 19, 2018 0.4504 0.4504 0.4317 0.4317 23,140 -0.02(-4.45%)
Jul 18, 2018 0.4415 0.4518 0.4400 0.4518 14,500 +0.02(+5.00%)
Jul 17, 2018 0.4306 0.4400 0.4260 0.4303 11,400 -0.02(-3.74%)
Jul 16, 2018 0.4834 0.4834 0.4470 0.4470 25,960 -0.04(-9.07%)
Jul 13, 2018 0.4758 0.4916 0.4758 0.4916 7,135 +0.00(+0.76%)
Jul 12, 2018 0.4690 0.4961 0.4610 0.4879 9,263 +0.03(+6.09%)
Jul 11, 2018 0.4911 0.4914 0.4599 0.4599 12,741 -0.06(-12.08%)
Jul 10, 2018 0.5200 0.5231 0.4976 0.5231 3,888 -0.00(-0.11%)
Jul 09, 2018 0.5330 0.5330 0.5237 0.5237 683 -0.02(-3.02%)
Jul 06, 2018 0.5396 0.5400 0.5396 0.5400 1,000 +0.01(+0.93%)
Jul 05, 2018 0.5127 0.5350 0.5120 0.5350 4,843 +0.01(+2.43%)
Jul 03, 2018 0.5223 0.5223 0.5223 0 -0.01(-1.45%)
Jun 29, 2018 0.5300 0.5300 0.5300 1 +0.02(+2.95%)
Jun 28, 2018 0.5625 0.5625 0.5148 0.5148 8,746 -0.02(-2.87%)
Jun 27, 2018 0.5508 0.5520 0.5300 0.5300 2,450 -0.03(-5.03%)
Jun 26, 2018 0.5610 0.5610 0.5389 0.5581 10,335 -0.01(-1.40%)
Jun 25, 2018 0.5453 0.5690 0.5290 0.5660 15,370 +0.02(+3.64%)
Jun 22, 2018 0.5440 0.5530 0.5273 0.5461 34,271 -0.00(-0.71%)
Jun 21, 2018 0.5655 0.5684 0.5452 0.5500 28,373 -0.02(-3.96%)
Jun 20, 2018 0.5689 0.5752 0.5659 0.5727 2,161 +0.01(+2.27%)
Jun 19, 2018 0.5668 0.5740 0.5600 0.5600 17,780 -0.02(-4.27%)
Jun 18, 2018 0.5849 0.5879 0.5764 0.5850 21,380 +0.01(+1.14%)
Jun 15, 2018 0.5820 0.5770 0.5784 16,064 +0.00(+0.24%)
Jun 14, 2018 0.5864 0.5864 0.5613 0.5770 12,201 -0.01(-1.74%)
Jun 13, 2018 0.5986 0.5986 0.5733 0.5872 30,779 -0.02(-3.10%)
Jun 12, 2018 0.5717 0.6060 0.5651 0.6060 29,458 +0.01(+2.50%)
Jun 11, 2018 0.6175 0.6175 0.5800 0.5912 42,848 -0.03(-5.23%)
Jun 08, 2018 0.6200 0.6238 0.5998 0.6238 24,795 +0.01(+1.49%)
Jun 07, 2018 0.6203 0.6203 0.6120 0.6147 15,400 -0.01(-2.00%)
Jun 06, 2018 0.5700 0.6386 0.5700 0.6272 11,892 +0.06(+11.09%)
Jun 05, 2018 0.6029 0.6029 0.5646 0.5646 37,042 -0.03(-5.52%)
Jun 04, 2018 0.6236 0.6289 0.5904 0.5976 11,883 -0.03(-4.08%)
Jun 01, 2018 0.6272 0.6347 0.6116 0.6230 78,996 -0.01(-1.89%)
May 31, 2018 0.6464 0.6476 0.6340 0.6350 2,350 -0.03(-4.54%)
May 30, 2018 0.6413 0.6652 0.6346 0.6652 19,912 +0.03(+3.94%)
May 29, 2018 0.6419 0.6480 0.6400 0.6400 2,660 -0.00(-0.30%)
May 25, 2018 0.6419 0.6419 0.6419 0 +0.00(+0.60%)
May 24, 2018 0.6334 0.6529 0.6293 0.6381 19,400 +0.06(+11.28%)
May 23, 2018 0.5734 0.5734 0.5734 0.5734 100 -0.03(-4.97%)
May 22, 2018 0.5978 0.6100 0.5977 0.6034 5,475 -0.01(-1.08%)
May 21, 2018 0.5341 0.6110 0.5341 0.6100 10,221 +0.03(+5.21%)
May 18, 2018 0.5675 0.5845 0.5675 0.5798 5,071 -0.00(-0.15%)
May 17, 2018 0.5987 0.5987 0.5807 0.5807 386 -0.02(-3.22%)
May 16, 2018 0.5800 0.5800 0.5724 0.6000 15,582 +0.02(+3.47%)
May 15, 2018 0.5930 0.6000 0.5700 0.5799 13,976 -0.02(-2.65%)
May 14, 2018 0.6000 0.6000 0.5930 0.5957 7,683 +0.04(+6.37%)
May 11, 2018 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.27%)
May 10, 2018 0.5585 0.5585 0.5585 0.5585 200 -0.00(-0.75%)
May 09, 2018 0.5070 0.5627 0.4989 0.5627 33,436 +0.03(+5.14%)
May 08, 2018 0.5419 0.5419 0.5352 0.5352 2,359 -0.03(-5.08%)
May 07, 2018 0.6000 0.6000 0.5549 0.5638 6,849 -0.03(-5.12%)
May 03, 2018 0.5942 0.5942 0.5942 0 +0.02(+2.98%)
May 02, 2018 0.5885 0.5885 0.5770 0.5770 3,775 -0.02(-3.22%)
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.