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 (%)
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%)
May 01, 2018 0.6010 0.6040 0.5735 0.5962 4,144 -0.01(-0.96%)
Apr 30, 2018 0.6013 0.6114 0.6013 0.6020 7,771 -0.02(-3.46%)
Apr 27, 2018 0.6037 0.6236 0.5938 0.6236 15,112 +0.00(+0.08%)
Apr 26, 2018 0.6099 0.6350 0.5845 0.6231 26,554 -0.01(-1.42%)
Apr 25, 2018 0.6500 0.6500 0.6238 0.6321 7,493 -0.03(-4.23%)
Apr 24, 2018 0.6883 0.6886 0.6600 0.6600 3,569 +0.00(+0.14%)
Apr 23, 2018 0.7080 0.7080 0.6362 0.6591 3,629 -0.03(-4.48%)
Apr 20, 2018 0.7048 0.7116 0.6900 0.6900 21,598 -0.01(-0.92%)
Apr 19, 2018 0.7080 0.7080 0.6870 0.6964 6,409 +0.02(+2.71%)
Apr 18, 2018 0.6560 0.6780 0.6560 0.6780 11,300 +0.02(+2.88%)
Apr 17, 2018 0.7049 0.7049 0.6590 0.6590 9,420 -0.05(-6.63%)
Apr 16, 2018 0.7300 0.7300 0.7020 0.7058 28,000 +0.03(+3.88%)
Apr 13, 2018 0.6144 0.6798 0.6130 0.6794 16,350 +0.06(+10.12%)
Apr 12, 2018 0.6284 0.6400 0.6170 0.6170 39,800 -0.00(-0.37%)
Apr 11, 2018 0.6384 0.6384 0.6053 0.6193 6,688 +0.00(+0.42%)
Apr 10, 2018 0.5900 0.6167 0.5900 0.6167 470 +0.02(+3.49%)
Apr 09, 2018 0.6600 0.6620 0.5959 0.5959 19,818 -0.04(-6.89%)
Apr 06, 2018 0.6170 0.6400 0.5937 0.6400 7,020 +0.02(+2.73%)
Apr 05, 2018 0.6585 0.6618 0.6230 0.6230 12,543 -0.01(-1.98%)
Apr 04, 2018 0.5200 0.6363 0.4857 0.6356 63,456 +0.08(+14.05%)
Apr 03, 2018 0.6279 0.6279 0.5573 0.5573 14,870 -0.07(-10.70%)
Apr 02, 2018 0.6861 0.7250 0.5976 0.6241 32,927 -0.06(-9.39%)
Mar 29, 2018 0.6888 0.6888 0.6888 0 +0.01(+1.44%)
Mar 28, 2018 0.6826 0.6827 0.6718 0.6790 10,497 -0.01(-2.03%)
Mar 27, 2018 0.7368 0.7368 0.6872 0.6931 4,350 -0.04(-5.57%)
Mar 26, 2018 0.7864 0.7864 0.7340 0.7340 12,766 -0.03(-4.30%)
Mar 23, 2018 0.7765 0.8080 0.7655 0.7670 19,701 +0.02(+2.90%)
Mar 22, 2018 0.7720 0.7720 0.7454 0.7454 4,599 -0.02(-2.18%)
Mar 21, 2018 0.7677 0.7677 0.7350 0.7620 11,853 -0.01(-0.88%)
Mar 20, 2018 0.7523 0.7778 0.7500 0.7688 40,960 +0.01(+1.16%)
Mar 19, 2018 0.7747 0.7772 0.7510 0.7600 6,188 -0.01(-1.17%)
Mar 16, 2018 0.7360 0.7690 0.7356 0.7690 25,298 +0.01(+1.72%)
Mar 15, 2018 0.7600 0.7629 0.7540 0.7560 29,899 +0.00(+0.15%)
Mar 14, 2018 0.7859 0.7859 0.7516 0.7549 4,223 -0.03(-3.86%)
Mar 13, 2018 0.7679 0.7852 0.7600 0.7852 2,392 +0.01(+1.46%)
Mar 12, 2018 0.7660 0.7850 0.7600 0.7739 40,180 -0.02(-2.19%)
Mar 09, 2018 0.7755 0.8000 0.7755 0.7912 14,014 +0.01(+0.78%)
Mar 08, 2018 0.7870 0.8000 0.7697 0.7851 34,363 +0.00(+0.26%)
Mar 07, 2018 0.7841 0.8026 0.7800 0.7831 16,725 -0.02(-2.65%)
Mar 06, 2018 0.8350 0.8350 0.7854 0.8044 10,174 -0.01(-1.11%)
Mar 05, 2018 0.8155 0.8317 0.7981 0.8134 9,057 -0.02(-2.67%)
Mar 02, 2018 0.8412 0.8530 0.8203 0.8357 27,406 -0.02(-2.05%)
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.