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 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%)
May 01, 2019 0.5786 0.5896 0.5180 0.5630 193,477 -0.06(-9.92%)
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%)
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.