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 30, 2020 0.2397 0.2500 0.2275 0.2394 61,724 -0.02(-8.70%)
Apr 29, 2020 0.3000 0.3000 0.2482 0.2622 19,021 -0.01(-2.89%)
Apr 28, 2020 0.2490 0.2700 0.2490 0.2700 33,957 +0.02(+8.00%)
Apr 27, 2020 0.2276 0.2556 0.2200 0.2500 66,617 +0.00(+1.09%)
Apr 24, 2020 0.2630 0.2630 0.2440 0.2473 11,700 -0.01(-4.18%)
Apr 23, 2020 0.2661 0.2661 0.2524 0.2581 35,740 -0.01(-2.90%)
Apr 22, 2020 0.2600 0.2658 0.2545 0.2658 17,173 +0.01(+5.69%)
Apr 21, 2020 0.2515 0.2612 0.2491 0.2515 6,339 +0.01(+2.49%)
Apr 20, 2020 0.2600 0.2689 0.2400 0.2454 35,912 -0.01(-5.69%)
Apr 17, 2020 0.2598 0.2629 0.2571 0.2602 13,500 +0.00(+1.25%)
Apr 16, 2020 0.2838 0.2838 0.2570 0.2570 17,677 -0.01(-5.20%)
Apr 15, 2020 0.2688 0.2750 0.2620 0.2711 29,695 -0.01(-1.95%)
Apr 14, 2020 0.2860 0.2890 0.2749 0.2765 27,960 -0.00(-0.14%)
Apr 13, 2020 0.2986 0.2986 0.2693 0.2769 53,652 -0.03(-9.51%)
Apr 09, 2020 0.3044 0.3240 0.2760 0.3060 112,900 +0.00(+1.39%)
Apr 08, 2020 0.2532 0.3023 0.2532 0.3018 103,051 +0.05(+18.35%)
Apr 07, 2020 0.2449 0.2650 0.2449 0.2550 30,553 +0.01(+4.90%)
Apr 06, 2020 0.2410 0.2450 0.2280 0.2431 143,625 +0.03(+12.96%)
Apr 03, 2020 0.2017 0.2152 0.1950 0.2152 13,600 +0.01(+7.33%)
Apr 02, 2020 0.2290 0.2290 0.1950 0.2005 43,233 -0.01(-4.07%)
Apr 01, 2020 0.1960 0.2090 0.1955 0.2090 3,286 +0.01(+4.50%)
Mar 31, 2020 0.2040 0.2283 0.2000 0.2000 38,480 +0.03(+17.65%)
Mar 30, 2020 0.1642 0.1759 0.1642 0.1700 36,975 +0.01(+8.07%)
Mar 27, 2020 0.1600 0.1671 0.1520 0.1573 6,900 -0.01(-3.38%)
Mar 26, 2020 0.1620 0.1720 0.1588 0.1628 34,620 +0.00(+1.75%)
Mar 25, 2020 0.1589 0.1639 0.1589 0.1600 12,445 +0.00(+0.63%)
Mar 24, 2020 0.1559 0.1590 0.1421 0.1590 57,626 +0.01(+6.00%)
Mar 23, 2020 0.1500 0.1576 0.1465 0.1500 19,935 -0.00(-2.53%)
Mar 20, 2020 0.1769 0.1800 0.1539 0.1539 124,000 -0.01(-6.16%)
Mar 19, 2020 0.1435 0.1640 0.1334 0.1640 100,520 +0.03(+19.10%)
Mar 18, 2020 0.1260 0.1464 0.1260 0.1377 21,439 -0.02(-11.73%)
Mar 17, 2020 0.1650 0.1650 0.1450 0.1560 107,909 -0.00(-2.50%)
Mar 16, 2020 0.1183 0.1759 0.1183 0.1600 112,555 -0.02(-11.11%)
Mar 13, 2020 0.1642 0.1800 0.1534 0.1800 80,500 +0.03(+20.00%)
Mar 12, 2020 0.1860 0.1860 0.1480 0.1500 69,528 -0.05(-24.85%)
Mar 11, 2020 0.2051 0.2225 0.1996 0.1996 22,950 -0.03(-11.25%)
Mar 10, 2020 0.2162 0.2360 0.2067 0.2249 29,391 +0.01(+5.09%)
Mar 09, 2020 0.2388 0.2611 0.2140 0.2140 61,106 -0.06(-20.62%)
Mar 06, 2020 0.2610 0.2699 0.2484 0.2696 80,500 -0.01(-4.06%)
Mar 05, 2020 0.2744 0.2890 0.2685 0.2810 9,050 -0.01(-3.10%)
Mar 04, 2020 0.2835 0.2900 0.2774 0.2900 2,053 +0.01(+1.75%)
Mar 03, 2020 0.2835 0.2900 0.2834 0.2850 38,569 +0.02(+7.95%)
Mar 02, 2020 0.2870 0.2870 0.2640 0.2640 39,499 +0.01(+2.33%)
Feb 28, 2020 0.2800 0.2800 0.2575 0.2580 93,400 -0.03(-9.47%)
Feb 27, 2020 0.2700 0.2850 0.2693 0.2850 119,257 +0.00(+0.00%)
Feb 26, 2020 0.2730 0.2850 0.2700 0.2850 10,097 +0.01(+4.24%)
Feb 25, 2020 0.2780 0.2800 0.2730 0.2734 17,750 -0.01(-3.32%)
Feb 24, 2020 0.2755 0.2909 0.2691 0.2828 63,177 +0.00(+1.58%)
Feb 21, 2020 0.2750 0.2930 0.2750 0.2784 10,400 -0.02(-6.26%)
Feb 20, 2020 0.2965 0.3034 0.2816 0.2970 30,200 +0.00(+0.00%)
Feb 19, 2020 0.2949 0.3023 0.2872 0.2970 16,793 +0.00(+0.17%)
Feb 18, 2020 0.3200 0.3200 0.2965 0.2965 15,785 -0.02(-5.93%)
Feb 14, 2020 0.3192 0.3192 0.2980 0.3152 11,100 +0.00(+0.64%)
Feb 13, 2020 0.3071 0.3132 0.3000 0.3132 12,040 -0.00(-1.11%)
Feb 12, 2020 0.3120 0.3300 0.3056 0.3167 7,740 -0.01(-2.70%)
Feb 11, 2020 0.3140 0.3261 0.3140 0.3255 6,550 +0.02(+5.75%)
Feb 10, 2020 0.3500 0.3500 0.3078 0.3078 44,200 -0.03(-8.93%)
Feb 07, 2020 0.3350 0.3380 0.3180 0.3380 11,400 +0.00(+0.33%)
Feb 06, 2020 0.3201 0.3369 0.3201 0.3369 17,530 +0.00(+1.38%)
Feb 05, 2020 0.3273 0.3323 0.3228 0.3323 9,464 +0.01(+2.25%)
Feb 04, 2020 0.3274 0.3295 0.3243 0.3250 13,235 -0.01(-3.25%)
Feb 03, 2020 0.3463 0.3463 0.3252 0.3359 19,963 -0.02(-6.51%)
Jan 31, 2020 0.3591 0.3619 0.3591 0.3593 500 +0.01(+2.66%)
Jan 30, 2020 0.3590 0.3590 0.3327 0.3500 11,450 -0.01(-2.53%)
Jan 29, 2020 0.3400 0.3591 0.3400 0.3591 5,320 +0.01(+4.15%)
Jan 28, 2020 0.3596 0.3596 0.3380 0.3448 29,474 -0.00(-0.98%)
Jan 27, 2020 0.3600 0.3639 0.3263 0.3482 48,715 -0.01(-1.92%)
Jan 24, 2020 0.3657 0.3666 0.3461 0.3550 21,500 -0.00(-0.81%)
Jan 23, 2020 0.3600 0.3779 0.3421 0.3579 11,600 +0.01(+1.65%)
Jan 22, 2020 0.3500 0.3605 0.3330 0.3521 25,872 -0.02(-4.53%)
Jan 21, 2020 0.3665 0.3769 0.3665 0.3688 29,774 +0.02(+5.92%)
Jan 17, 2020 0.3240 0.3482 0.3127 0.3482 1,100 +0.02(+7.47%)
Jan 16, 2020 0.3477 0.3645 0.3240 0.3240 21,830 -0.03(-8.14%)
Jan 15, 2020 0.2890 0.3641 0.2890 0.3527 60,052 +0.07(+23.84%)
Jan 14, 2020 0.2744 0.2848 0.2734 0.2848 26,650 +0.00(+0.53%)
Jan 13, 2020 0.2870 0.2931 0.2777 0.2833 12,545 -0.00(-0.60%)
Jan 10, 2020 0.2895 0.3000 0.2850 0.2850 4,700 -0.01(-2.76%)
Jan 09, 2020 0.2984 0.2984 0.2877 0.2931 7,696 +0.01(+4.31%)
Jan 08, 2020 0.2800 0.2889 0.2800 0.2810 417 -0.01(-2.43%)
Jan 07, 2020 0.2810 0.3017 0.2810 0.2880 21,774 -0.00(-0.35%)
Jan 06, 2020 0.2903 0.2975 0.2890 0.2890 26,036 +0.00(+0.17%)
Jan 03, 2020 0.2952 0.2952 0.2885 0.2885 1,400 -0.02(-5.07%)
Jan 02, 2020 0.3050 0.3093 0.3024 0.3039 4,960 +0.01(+1.77%)
Dec 31, 2019 0.2894 0.3005 0.2846 0.2986 13,700 +0.01(+2.61%)
Dec 30, 2019 0.2928 0.3050 0.2824 0.2910 27,569 +0.00(+0.34%)
Dec 27, 2019 0.2941 0.3190 0.2898 0.2900 16,100 -0.04(-11.91%)
Dec 26, 2019 0.3320 0.3320 0.3292 0.3292 4,192 +0.02(+6.95%)
Dec 24, 2019 0.3069 0.3078 0.2889 0.3078 320,000 +0.01(+3.81%)
Dec 23, 2019 0.3000 0.3225 0.2965 0.2965 60,272 -0.01(-2.82%)
Dec 20, 2019 0.3096 0.3153 0.2943 0.3051 15,000 -0.00(-1.13%)
Dec 19, 2019 0.2986 0.3209 0.2986 0.3086 26,764 +0.01(+4.26%)
Dec 18, 2019 0.3100 0.3100 0.2960 0.2960 26,150 -0.01(-4.18%)
Dec 17, 2019 0.2962 0.3111 0.2900 0.3089 61,347 +0.02(+7.89%)
Dec 16, 2019 0.3296 0.3296 0.2863 0.2863 23,305 -0.02(-7.88%)
Dec 13, 2019 0.2820 0.3108 0.2765 0.3108 26,300 +0.04(+14.64%)
Dec 12, 2019 0.2919 0.2940 0.2645 0.2711 37,175 -0.02(-6.10%)
Dec 11, 2019 0.2885 0.2921 0.2885 0.2887 5,529 -0.02(-5.75%)
Dec 10, 2019 0.2946 0.3063 0.2946 0.3063 30,695 +0.02(+7.47%)
Dec 09, 2019 0.2900 0.2900 0.2675 0.2850 32,980 +0.00(+1.21%)
Dec 06, 2019 0.2514 0.2816 0.2514 0.2816 60,000 +0.03(+10.78%)
Dec 05, 2019 0.2600 0.2707 0.2500 0.2542 40,315 -0.00(-1.32%)
Dec 04, 2019 0.2685 0.2773 0.2576 0.2576 3,570 -0.02(-5.74%)
Dec 03, 2019 0.2630 0.2850 0.2630 0.2733 13,270 -0.02(-8.29%)
Dec 02, 2019 0.2687 0.2984 0.2640 0.2980 48,233 +0.02(+7.19%)
Nov 29, 2019 0.2870 0.2870 0.2780 0.2780 35,500 -0.01(-4.92%)
Nov 27, 2019 0.2963 0.2963 0.2800 0.2924 19,100 -0.02(-5.92%)
Nov 26, 2019 0.2952 0.3108 0.2800 0.3108 28,494 +0.02(+7.43%)
Nov 25, 2019 0.2980 0.2980 0.2855 0.2893 32,858 -0.02(-4.99%)
Nov 22, 2019 0.3045 0.3045 0.3045 0.3045 100 -0.00(-1.33%)
Nov 21, 2019 0.3185 0.3199 0.3050 0.3086 4,200 -0.01(-3.11%)
Nov 20, 2019 0.3249 0.3272 0.3135 0.3185 28,225 -0.00(-0.99%)
Nov 19, 2019 0.2990 0.3217 0.2933 0.3217 25,825 +0.03(+9.57%)
Nov 18, 2019 0.2610 0.2936 0.2610 0.2936 21,729 +0.02(+5.99%)
Nov 15, 2019 0.2884 0.2902 0.2671 0.2770 61,300 -0.01(-1.81%)
Nov 14, 2019 0.3110 0.3185 0.2725 0.2821 111,425 -0.05(-15.54%)
Nov 13, 2019 0.3240 0.3452 0.3240 0.3340 13,853 -0.00(-0.06%)
Nov 12, 2019 0.3574 0.3655 0.3342 0.3342 14,023 -0.03(-6.99%)
Nov 11, 2019 0.3640 0.3652 0.3540 0.3593 6,987 -0.02(-4.44%)
Nov 08, 2019 0.3600 0.3760 0.3460 0.3760 4,200 +0.03(+7.12%)
Nov 07, 2019 0.3416 0.3660 0.3220 0.3510 25,243 -0.04(-10.69%)
Nov 06, 2019 0.3795 0.3930 0.3795 0.3930 3,663 +0.00(+0.77%)
Nov 05, 2019 0.4227 0.4227 0.3900 0.3900 67,259 -0.01(-1.34%)
Nov 04, 2019 0.3800 0.4130 0.3601 0.3953 62,833 +0.04(+9.78%)
Nov 01, 2019 0.3491 0.3800 0.3491 0.3601 34,300 -0.01(-1.61%)
Oct 31, 2019 0.4068 0.4068 0.3539 0.3660 24,126 -0.03(-7.22%)
Oct 30, 2019 0.3858 0.4183 0.3858 0.3945 36,398 +0.02(+6.56%)
Oct 29, 2019 0.3522 0.3702 0.3522 0.3702 18,515 +0.03(+9.92%)
Oct 28, 2019 0.3100 0.3421 0.3100 0.3368 8,485 +0.02(+5.61%)
Oct 25, 2019 0.3030 0.3226 0.3030 0.3189 21,400 +0.02(+5.60%)
Oct 24, 2019 0.2820 0.3212 0.2700 0.3020 18,085 +0.03(+11.85%)
Oct 23, 2019 0.2966 0.2966 0.2700 0.2700 30,888 -0.01(-3.23%)
Oct 22, 2019 0.2983 0.3000 0.2700 0.2790 25,212 -0.02(-8.19%)
Oct 21, 2019 0.3090 0.3090 0.2963 0.3039 26,291 -0.01(-2.31%)
Oct 18, 2019 0.3425 0.3425 0.3111 0.3111 40,500 -0.03(-9.83%)
Oct 17, 2019 0.3502 0.3502 0.3450 0.3450 16,353 +0.01(+2.37%)
Oct 16, 2019 0.3389 0.3500 0.3300 0.3370 13,938 +0.00(+1.14%)
Oct 15, 2019 0.3497 0.3497 0.3011 0.3332 110,397 -0.03(-7.44%)
Oct 14, 2019 0.3600 0.3600 0.3600 0.3600 282 +0.01(+2.51%)
Oct 11, 2019 0.3640 0.3660 0.3500 0.3512 12,200 -0.01(-3.41%)
Oct 10, 2019 0.3677 0.3700 0.3585 0.3636 5,330 -0.02(-5.07%)
Oct 09, 2019 0.3810 0.3880 0.3810 0.3830 18,500 +0.01(+3.10%)
Oct 08, 2019 0.3920 0.3920 0.3704 0.3715 11,074 -0.02(-5.23%)
Oct 07, 2019 0.3960 0.4040 0.3743 0.3920 11,714 +0.01(+1.42%)
Oct 04, 2019 0.3609 0.3903 0.3527 0.3865 6,300 +0.05(+15.03%)
Oct 03, 2019 0.3360 0.3580 0.3310 0.3360 12,113 -0.02(-4.46%)
Oct 02, 2019 0.3640 0.3724 0.2975 0.3517 52,412 -0.02(-6.09%)
Oct 01, 2019 0.3588 0.3745 0.3588 0.3745 2,545 +0.01(+2.60%)
Sep 30, 2019 0.3811 0.3811 0.3650 0.3650 6,332 -0.02(-4.20%)
Sep 27, 2019 0.4074 0.4100 0.3810 0.3810 11,600 -0.03(-7.07%)
Sep 26, 2019 0.4000 0.4196 0.3955 0.4100 23,788 -0.01(-1.20%)
Sep 25, 2019 0.4400 0.4420 0.4148 0.4150 41,315 -0.02(-4.60%)
Sep 24, 2019 0.4351 0.4357 0.4130 0.4350 14,695 +0.02(+4.82%)
Sep 23, 2019 0.3880 0.4270 0.3880 0.4150 7,271 +0.01(+3.44%)
Sep 20, 2019 0.4012 0.4012 0.4012 0.4012 1,600 +0.01(+3.64%)
Sep 19, 2019 0.3980 0.4020 0.3871 0.3871 10,572 -0.00(-1.25%)
Sep 18, 2019 0.3800 0.3963 0.3700 0.3920 11,027 +0.01(+1.32%)
Sep 17, 2019 0.3805 0.3892 0.3720 0.3869 13,794 -0.00(-0.08%)
Sep 16, 2019 0.3943 0.4000 0.3698 0.3872 36,877 -0.00(-0.36%)
Sep 13, 2019 0.3900 0.3974 0.3794 0.3886 18,300 -0.00(-0.36%)
Sep 12, 2019 0.4036 0.4050 0.3800 0.3900 37,315 -0.01(-2.89%)
Sep 11, 2019 0.4216 0.4216 0.4016 0.4016 20,285 -0.01(-2.19%)
Sep 10, 2019 0.4329 0.4329 0.4087 0.4106 7,987 +0.00(+0.15%)
Sep 09, 2019 0.4200 0.4202 0.4089 0.4100 26,340 -0.01(-2.19%)
Sep 06, 2019 0.4204 0.4348 0.4120 0.4192 27,400 +0.00(+0.05%)
Sep 05, 2019 0.4400 0.4400 0.4190 0.4190 6,591 +0.00(+0.72%)
Sep 04, 2019 0.4150 0.4312 0.4150 0.4160 16,973 -0.00(-0.48%)
Sep 03, 2019 0.4410 0.4410 0.3946 0.4180 63,150 -0.02(-4.39%)
Aug 30, 2019 0.4250 0.4372 0.4250 0.4372 31,200 +0.01(+2.87%)
Aug 29, 2019 0.4281 0.4399 0.4187 0.4250 40,818 -0.01(-2.01%)
Aug 28, 2019 0.4395 0.4500 0.4260 0.4337 40,577 -0.02(-3.86%)
Aug 27, 2019 0.4556 0.4570 0.4500 0.4511 22,756 -0.00(-0.51%)
Aug 26, 2019 0.4534 0.4534 0.4534 0.4534 900 -0.00(-0.74%)
Aug 23, 2019 0.4600 0.4662 0.4540 0.4568 29,000 +0.00(+0.02%)
Aug 22, 2019 0.4817 0.4838 0.4567 0.4567 1,590 -0.01(-1.15%)
Aug 21, 2019 0.4600 0.4700 0.4600 0.4620 16,388 -0.01(-1.64%)
Aug 20, 2019 0.4687 0.4782 0.4525 0.4697 8,239 -0.01(-2.27%)
Aug 19, 2019 0.5050 0.5050 0.4692 0.4806 45,467 +0.01(+2.06%)
Aug 16, 2019 0.4535 0.4793 0.4535 0.4709 8,800 +0.02(+3.95%)
Aug 15, 2019 0.4700 0.4828 0.4520 0.4530 45,764 -0.02(-4.27%)
Aug 14, 2019 0.4900 0.4900 0.4609 0.4732 16,553 -0.01(-2.43%)
Aug 13, 2019 0.4800 0.4880 0.4725 0.4850 2,750 +0.02(+3.41%)
Aug 12, 2019 0.5070 0.5070 0.4642 0.4690 56,601 -0.03(-5.35%)
Aug 09, 2019 0.5088 0.5088 0.4871 0.4955 11,600 -0.01(-1.88%)
Aug 08, 2019 0.5056 0.5975 0.4882 0.5050 11,388 +0.01(+2.27%)
Aug 07, 2019 0.4770 0.5179 0.4770 0.4938 15,779 +0.01(+1.38%)
Aug 06, 2019 0.5950 0.5950 0.4795 0.4871 30,626 -0.03(-5.42%)
Aug 05, 2019 0.5600 0.6000 0.5150 0.5150 33,966 -0.00(-0.92%)
Aug 02, 2019 0.5249 0.5430 0.5150 0.5198 34,700 +0.01(+2.16%)
Aug 01, 2019 0.5138 0.5280 0.5040 0.5088 43,940 +0.01(+2.79%)
Jul 31, 2019 0.5118 0.5279 0.4884 0.4950 20,025 -0.02(-4.27%)
Jul 30, 2019 0.5264 0.5373 0.5113 0.5171 44,974 +0.01(+1.13%)
Jul 29, 2019 0.4639 0.5220 0.4639 0.5113 68,966 +0.03(+6.90%)
Jul 26, 2019 0.4690 0.4907 0.4475 0.4783 67,700 +0.02(+5.38%)
Jul 25, 2019 0.4100 0.4539 0.4100 0.4539 45,077 +0.03(+7.15%)
Jul 24, 2019 0.4200 0.4307 0.4060 0.4236 24,097 +0.01(+1.61%)
Jul 23, 2019 0.4300 0.4359 0.4169 0.4169 16,705 -0.01(-2.55%)
Jul 22, 2019 0.4486 0.4486 0.4150 0.4278 40,400 -0.02(-3.69%)
Jul 19, 2019 0.4360 0.4490 0.4286 0.4442 53,900 +0.01(+1.65%)
Jul 18, 2019 0.4410 0.4435 0.4370 0.4370 10,800 -0.01(-2.30%)
Jul 17, 2019 0.4460 0.4613 0.4388 0.4473 10,650 +0.00(+0.29%)
Jul 16, 2019 0.4546 0.4546 0.4460 0.4460 1,531 -0.00(-1.02%)
Jul 15, 2019 0.4408 0.4506 0.4397 0.4506 10,300 +0.02(+4.55%)
Jul 12, 2019 0.4590 0.4590 0.4287 0.4310 50,500 -0.02(-4.22%)
Jul 11, 2019 0.4489 0.4503 0.4413 0.4500 29,820 +0.01(+1.93%)
Jul 10, 2019 0.4640 0.4640 0.4340 0.4415 26,319 -0.02(-5.30%)
Jul 09, 2019 0.4699 0.4699 0.4459 0.4662 12,714 +0.01(+2.46%)
Jul 08, 2019 0.4990 0.4990 0.4550 0.4550 23,315 -0.02(-4.21%)
Jul 05, 2019 0.4971 0.5100 0.4750 0.4750 27,700 +0.01(+1.06%)
Jul 03, 2019 0.4741 0.4810 0.4690 0.4700 25,400 +0.00(+0.21%)
Jul 02, 2019 0.4800 0.4800 0.4627 0.4690 11,828 +0.00(+0.19%)
Jul 01, 2019 0.4310 0.5249 0.4310 0.4681 24,334 +0.01(+1.54%)
Jun 28, 2019 0.4908 0.4908 0.4610 0.4610 2,000 -0.02(-3.96%)
Jun 27, 2019 0.4706 0.4875 0.4706 0.4800 19,910 +0.01(+1.95%)
Jun 26, 2019 0.4550 0.4708 0.4550 0.4708 16,611 +0.02(+3.86%)
Jun 25, 2019 0.4730 0.4730 0.4533 0.4533 5,320 -0.03(-5.33%)
Jun 24, 2019 0.4632 0.4830 0.4570 0.4788 27,358 +0.02(+3.37%)
Jun 21, 2019 0.4643 0.4643 0.4578 0.4632 5,600 +0.01(+1.40%)
Jun 20, 2019 0.4756 0.4860 0.4444 0.4568 6,401 +0.00(+0.29%)
Jun 19, 2019 0.4407 0.4700 0.4407 0.4555 25,258 +0.02(+3.78%)
Jun 18, 2019 0.4580 0.4580 0.4310 0.4389 45,507 -0.01(-3.11%)
Jun 17, 2019 0.4430 0.4550 0.4430 0.4530 25,090 +0.01(+2.40%)
Jun 14, 2019 0.4664 0.4664 0.4310 0.4424 11,600 -0.03(-5.47%)
Jun 13, 2019 0.4782 0.4877 0.4680 0.4680 9,986 -0.00(-0.43%)
Jun 12, 2019 0.5083 0.5083 0.4699 0.4700 65,356 -0.02(-4.28%)
Jun 11, 2019 0.4800 0.4929 0.4772 0.4910 47,712 +0.02(+3.83%)
Jun 10, 2019 0.4809 0.4867 0.4633 0.4729 20,009 -0.00(-0.73%)
Jun 07, 2019 0.4569 0.4794 0.4551 0.4764 18,300 +0.01(+2.45%)
Jun 06, 2019 0.4900 0.4900 0.4500 0.4650 12,965 -0.01(-1.80%)
Jun 05, 2019 0.4974 0.4974 0.4734 0.4735 2,333 +0.01(+1.70%)
Jun 04, 2019 0.4550 0.4824 0.4550 0.4656 27,001 +0.01(+1.46%)
Jun 03, 2019 0.4560 0.4630 0.4500 0.4589 25,774 -0.00(-0.24%)
May 31, 2019 0.4800 0.4800 0.4520 0.4600 32,500 -0.02(-5.04%)
May 30, 2019 0.4911 0.4938 0.4844 0.4844 15,923 -0.02(-3.31%)
May 29, 2019 0.4900 0.5010 0.4890 0.5010 129,502 +0.00(+0.20%)
May 28, 2019 0.4600 0.5000 0.4600 0.5000 74,056 -0.00(-0.20%)
May 24, 2019 0.5002 0.5030 0.4890 0.5010 16,900 +0.01(+1.48%)
May 23, 2019 0.5100 0.5100 0.4858 0.4937 96,333 -0.03(-4.91%)
May 22, 2019 0.5343 0.5343 0.5163 0.5192 11,051 -0.01(-1.50%)
May 21, 2019 0.5335 0.5402 0.5090 0.5271 72,252 +0.03(+5.42%)
May 20, 2019 0.5170 0.5170 0.5000 0.5000 12,473 -0.02(-3.27%)
May 17, 2019 0.5149 0.5355 0.5113 0.5169 22,700 +0.00(+0.21%)
May 16, 2019 0.5530 0.5530 0.5158 0.5158 33,112 -0.01(-2.68%)
May 15, 2019 0.5466 0.5473 0.5080 0.5300 24,865 -0.00(-0.28%)
May 14, 2019 0.4860 0.5455 0.4767 0.5315 79,035 +0.05(+11.36%)
May 13, 2019 0.4823 0.4823 0.4632 0.4773 78,369 -0.00(-0.81%)
May 10, 2019 0.4504 0.4830 0.4433 0.4812 29,900 +0.03(+6.93%)
May 09, 2019 0.4700 0.4700 0.4200 0.4500 143,771 -0.01(-2.45%)
May 08, 2019 0.4790 0.4866 0.4613 0.4613 27,606 -0.02(-3.70%)
May 07, 2019 0.4788 0.4800 0.4530 0.4790 46,387 -0.01(-1.44%)
May 06, 2019 0.5297 0.5400 0.4783 0.4860 61,428 -0.05(-9.58%)
May 03, 2019 0.5480 0.5535 0.5311 0.5375 135,300 +0.02(+2.97%)
May 02, 2019 0.5410 0.5593 0.5220 0.5220 46,789 -0.04(-7.28%)
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.