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 30, 2020 0.3970 0.4224 0.3845 0.4000 56,953 -0.00(-0.20%)
Jun 29, 2020 0.3955 0.4119 0.3900 0.4008 32,835 -0.02(-4.02%)
Jun 26, 2020 0.4440 0.4498 0.4176 0.4176 40,700 -0.04(-8.40%)
Jun 25, 2020 0.5011 0.5461 0.4559 0.4559 60,837 +0.03(+8.29%)
Jun 24, 2020 0.3800 0.4211 0.3777 0.4210 48,543 +0.02(+4.91%)
Jun 23, 2020 0.4049 0.4049 0.3800 0.4013 15,463 -0.00(-0.20%)
Jun 22, 2020 0.3600 0.4029 0.3600 0.4021 15,135 +0.03(+8.35%)
Jun 19, 2020 0.4313 0.4326 0.3638 0.3711 23,700 -0.07(-15.14%)
Jun 18, 2020 0.4600 0.4600 0.4018 0.4373 31,310 +0.04(+9.32%)
Jun 17, 2020 0.3678 0.4000 0.3561 0.4000 108,950 +0.05(+14.29%)
Jun 16, 2020 0.3585 0.3600 0.3448 0.3500 19,792 +0.00(+0.00%)
Jun 15, 2020 0.3227 0.3623 0.3180 0.3500 27,934 +0.02(+7.69%)
Jun 12, 2020 0.3400 0.3590 0.3196 0.3250 53,000 -0.01(-2.75%)
Jun 11, 2020 0.3500 0.3742 0.3234 0.3342 54,783 -0.04(-9.58%)
Jun 10, 2020 0.3325 0.3989 0.3300 0.3696 80,759 +0.05(+14.39%)
Jun 09, 2020 0.2970 0.3240 0.2774 0.3231 40,250 +0.04(+15.19%)
Jun 08, 2020 0.2795 0.2948 0.2700 0.2805 23,314 +0.00(+0.97%)
Jun 05, 2020 0.2718 0.2778 0.2623 0.2778 19,000 +0.00(+0.94%)
Jun 04, 2020 0.2689 0.2752 0.2650 0.2752 50,622 +0.03(+10.08%)
Jun 03, 2020 0.2598 0.2598 0.2424 0.2500 15,589 +0.00(+0.40%)
Jun 02, 2020 0.2503 0.2560 0.2400 0.2490 30,812 +0.00(+1.80%)
Jun 01, 2020 0.2441 0.2469 0.2396 0.2446 11,334 +0.00(+0.49%)
May 29, 2020 0.2430 0.2494 0.2365 0.2434 52,300 -0.01(-4.66%)
May 28, 2020 0.2400 0.2798 0.2397 0.2553 128,628 +0.01(+4.46%)
May 27, 2020 0.2600 0.2600 0.2357 0.2444 16,492 +0.01(+4.62%)
May 26, 2020 0.2391 0.2484 0.2336 0.2336 80,801 -0.02(-6.11%)
May 22, 2020 0.2478 0.2488 0.2387 0.2488 58,500 -0.01(-4.75%)
May 21, 2020 0.2669 0.2670 0.2565 0.2612 18,843 -0.01(-2.61%)
May 20, 2020 0.2540 0.2698 0.2540 0.2682 23,571 +0.00(+1.59%)
May 19, 2020 0.2628 0.2719 0.2570 0.2640 20,120 -0.01(-4.00%)
May 18, 2020 0.2500 0.3000 0.2500 0.2750 58,151 +0.03(+12.43%)
May 15, 2020 0.2349 0.2446 0.2349 0.2446 8,500 -0.00(-0.08%)
May 14, 2020 0.2260 0.2448 0.2251 0.2448 4,100 +0.01(+2.34%)
May 13, 2020 0.2412 0.2445 0.2381 0.2392 13,555 +0.00(+1.10%)
May 12, 2020 0.2486 0.2486 0.2366 0.2366 621 -0.01(-5.36%)
May 11, 2020 0.2520 0.2571 0.2458 0.2500 9,710 +0.01(+2.46%)
May 08, 2020 0.2487 0.2487 0.2400 0.2440 18,000 -0.01(-4.69%)
May 07, 2020 0.2471 0.2684 0.2471 0.2560 8,472 +0.00(+0.47%)
May 06, 2020 0.2419 0.2580 0.2419 0.2548 8,500 +0.01(+2.87%)
May 05, 2020 0.2472 0.2477 0.2405 0.2477 3,853 +0.01(+2.27%)
May 04, 2020 0.2400 0.2422 0.2400 0.2422 8,008 -0.01(-2.34%)
May 01, 2020 0.2480 0.2480 0.2480 0.2480 3,800 +0.01(+3.59%)
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%)
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.