Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinley Beverage CO Inc (OP: TNYBF )

0.0286 -0.0022 (-7.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
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%)
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%)
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.