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 28, 2021 0.3172 0.3231 0.3124 0.3125 10,790 -0.01(-2.37%)
May 27, 2021 0.3172 0.3306 0.3172 0.3201 42,247 -0.00(-1.51%)
May 26, 2021 0.3286 0.3309 0.3250 0.3250 19,282 -0.01(-2.55%)
May 25, 2021 0.3451 0.3492 0.3333 0.3335 33,260 +0.02(+5.04%)
May 24, 2021 0.3675 0.3675 0.3175 0.3175 9,130 -0.03(-8.84%)
May 21, 2021 0.3449 0.3483 0.3290 0.3483 35,270 +0.01(+2.32%)
May 20, 2021 0.3268 0.3404 0.3268 0.3404 34,803 +0.01(+3.09%)
May 19, 2021 0.3266 0.3302 0.3187 0.3302 18,765 +0.01(+2.01%)
May 18, 2021 0.3218 0.3283 0.3115 0.3237 62,900 -0.00(-0.22%)
May 17, 2021 0.3146 0.3244 0.3111 0.3244 49,222 +0.00(+0.75%)
May 14, 2021 0.3222 0.3328 0.3200 0.3220 27,379 +0.01(+1.90%)
May 13, 2021 0.2750 0.3176 0.2750 0.3160 39,797 +0.01(+1.97%)
May 12, 2021 0.3100 0.3100 0.2924 0.3099 85,214 +0.01(+3.96%)
May 11, 2021 0.2934 0.3240 0.2710 0.2981 53,578 -0.01(-2.87%)
May 10, 2021 0.3230 0.3230 0.2977 0.3069 62,350 -0.01(-1.67%)
May 07, 2021 0.3101 0.3170 0.2901 0.3121 35,900 +0.01(+4.10%)
May 06, 2021 0.3046 0.3182 0.2904 0.2998 32,209 -0.01(-4.22%)
May 05, 2021 0.3199 0.3223 0.3033 0.3130 38,582 -0.01(-1.88%)
May 04, 2021 0.3550 0.3550 0.3185 0.3190 68,731 +0.00(+0.47%)
May 03, 2021 0.2825 0.3300 0.2750 0.3175 115,742 +0.03(+11.87%)
Apr 30, 2021 0.2750 0.3093 0.2750 0.2838 17,000 -0.02(-5.40%)
Apr 29, 2021 0.2930 0.3094 0.2910 0.3000 23,967 +0.01(+2.60%)
Apr 28, 2021 0.3020 0.3020 0.2900 0.2924 42,308 +0.00(+1.04%)
Apr 27, 2021 0.2861 0.2913 0.2815 0.2894 9,456 +0.00(+1.51%)
Apr 26, 2021 0.2902 0.2902 0.2700 0.2851 92,019 +0.01(+1.82%)
Apr 23, 2021 0.2902 0.2902 0.2800 0.2800 36,200 -0.01(-2.78%)
Apr 22, 2021 0.2917 0.3006 0.2750 0.2880 20,404 -0.00(-1.64%)
Apr 21, 2021 0.2810 0.3105 0.2795 0.2928 43,887 +0.01(+4.76%)
Apr 20, 2021 0.2997 0.2997 0.2794 0.2795 71,564 -0.02(-6.65%)
Apr 19, 2021 0.3090 0.3120 0.2977 0.2994 23,210 -0.01(-3.08%)
Apr 16, 2021 0.3073 0.3124 0.3024 0.3089 16,300 +0.00(+0.62%)
Apr 15, 2021 0.3096 0.3151 0.3049 0.3070 74,927 +0.00(+0.62%)
Apr 14, 2021 0.3000 0.3154 0.3000 0.3051 54,510 -0.00(-0.33%)
Apr 13, 2021 0.3061 0.3150 0.3061 0.3061 30,831 -0.01(-2.76%)
Apr 12, 2021 0.3134 0.3150 0.3061 0.3148 33,021 -0.00(-0.29%)
Apr 09, 2021 0.3080 0.3158 0.3060 0.3157 5,800 +0.00(+0.25%)
Apr 08, 2021 0.3000 0.3181 0.3000 0.3149 15,318 +0.01(+3.86%)
Apr 07, 2021 0.3200 0.3200 0.3001 0.3032 38,083 -0.01(-2.98%)
Apr 06, 2021 0.2925 0.3157 0.2925 0.3125 26,308 +0.00(+0.90%)
Apr 05, 2021 0.3189 0.3200 0.3050 0.3097 51,599 -0.01(-1.62%)
Apr 01, 2021 0.3222 0.3222 0.3064 0.3148 42,700 +0.01(+3.38%)
Mar 31, 2021 0.3191 0.3196 0.3000 0.3045 48,538 -0.01(-3.76%)
Mar 30, 2021 0.3095 0.3166 0.3030 0.3164 10,850 +0.00(+0.89%)
Mar 29, 2021 0.3223 0.3223 0.3010 0.3136 72,062 -0.00(-1.20%)
Mar 26, 2021 0.3308 0.3308 0.3168 0.3174 26,000 -0.00(-0.81%)
Mar 25, 2021 0.3400 0.3400 0.3093 0.3200 170,951 -0.02(-5.88%)
Mar 24, 2021 0.3300 0.3508 0.3300 0.3400 61,402 +0.01(+3.00%)
Mar 23, 2021 0.3520 0.3520 0.3247 0.3301 115,306 -0.00(-0.36%)
Mar 22, 2021 0.3510 0.3522 0.3296 0.3313 250,680 -0.02(-5.34%)
Mar 19, 2021 0.3350 0.3533 0.3320 0.3500 238,100 +0.01(+3.03%)
Mar 18, 2021 0.3439 0.3600 0.3397 0.3397 12,328 -0.01(-2.44%)
Mar 17, 2021 0.3585 0.3585 0.3442 0.3482 26,838 -0.01(-3.65%)
Mar 16, 2021 0.3600 0.3620 0.3260 0.3614 71,911 -0.01(-1.39%)
Mar 15, 2021 0.3890 0.3890 0.3600 0.3665 43,843 -0.00(-0.41%)
Mar 12, 2021 0.3592 0.3736 0.3584 0.3680 23,000 +0.01(+2.65%)
Mar 11, 2021 0.3481 0.3751 0.3481 0.3585 10,204 +0.01(+3.40%)
Mar 10, 2021 0.3541 0.3571 0.3467 0.3467 26,830 -0.00(-1.23%)
Mar 09, 2021 0.3487 0.3528 0.3461 0.3510 63,335 -0.01(-3.73%)
Mar 08, 2021 0.3634 0.3782 0.3570 0.3646 78,951 +0.00(+0.33%)
Mar 05, 2021 0.3650 0.3650 0.3380 0.3634 119,400 +0.02(+4.64%)
Mar 04, 2021 0.3861 0.3861 0.3436 0.3473 185,790 -0.03(-8.12%)
Mar 03, 2021 0.3893 0.3893 0.3735 0.3780 28,780 -0.00(-0.53%)
Mar 02, 2021 0.4000 0.4000 0.3750 0.3800 128,001 -0.00(-0.11%)
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.