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, 2021 0.2876 0.2876 0.2606 0.2668 77,952 -0.01(-2.95%)
Jun 29, 2021 0.2944 0.2944 0.2684 0.2749 68,200 -0.00(-0.40%)
Jun 28, 2021 0.2725 0.2805 0.2675 0.2760 47,882 +0.02(+6.44%)
Jun 25, 2021 0.2920 0.2920 0.2593 0.2593 99,464 -0.01(-3.17%)
Jun 24, 2021 0.2700 0.2700 0.2553 0.2678 93,931 +0.01(+4.65%)
Jun 23, 2021 0.2880 0.2880 0.2551 0.2559 58,305 -0.01(-2.70%)
Jun 22, 2021 0.2480 0.2668 0.2480 0.2630 36,211 -0.00(-0.72%)
Jun 21, 2021 0.2551 0.2709 0.2551 0.2649 96,772 -0.00(-0.38%)
Jun 18, 2021 0.2662 0.2684 0.2570 0.2659 72,252 -0.00(-0.45%)
Jun 17, 2021 0.2665 0.2767 0.2626 0.2671 114,628 +0.00(+0.23%)
Jun 16, 2021 0.2650 0.2848 0.2538 0.2665 211,199 -0.02(-7.66%)
Jun 15, 2021 0.2839 0.2940 0.2771 0.2886 205,628 +0.01(+4.04%)
Jun 14, 2021 0.2900 0.2924 0.2750 0.2774 204,554 -0.01(-2.43%)
Jun 11, 2021 0.2923 0.2923 0.2800 0.2843 55,030 -0.00(-0.59%)
Jun 10, 2021 0.2500 0.2900 0.2500 0.2860 58,097 +0.02(+8.13%)
Jun 09, 2021 0.2736 0.2736 0.2585 0.2645 70,158 -0.02(-5.84%)
Jun 08, 2021 0.2920 0.2946 0.2798 0.2809 112,484 -0.00(-1.68%)
Jun 07, 2021 0.2880 0.2954 0.2839 0.2857 88,635 -0.00(-1.65%)
Jun 04, 2021 0.2821 0.2977 0.2720 0.2905 76,680 -0.00(-0.17%)
Jun 03, 2021 0.3180 0.3180 0.2801 0.2910 86,190 -0.01(-4.75%)
Jun 02, 2021 0.3159 0.3159 0.3019 0.3055 11,297 -0.01(-2.27%)
Jun 01, 2021 0.3150 0.3150 0.3100 0.3126 6,888 +0.00(+0.03%)
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%)
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.