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, 2022 0.0808 0 -0.00(-3.58%)
Jun 29, 2022 0.0838 0.0838 0.0768 0.0838 5,071 +0.00(+6.08%)
Jun 28, 2022 0.0790 0.0790 0.0790 0.0790 169 -0.00(-1.25%)
Jun 27, 2022 0.0836 0.0839 0.0800 0.0800 33,777 -0.00(-4.53%)
Jun 24, 2022 0.0838 0.0861 0.0838 0.0838 12,400 +0.00(+4.75%)
Jun 23, 2022 0.0800 0.0800 0.0800 0.0800 9,990 +0.00(+2.56%)
Jun 22, 2022 0.0780 0.0780 0.0780 0.0780 11,000 +0.00(+2.50%)
Jun 21, 2022 0.0750 0.0761 0.0750 0.0761 70,000 +0.00(+6.14%)
Jun 17, 2022 0.0766 0.0784 0.0717 0.0717 505,100 -0.01(-11.15%)
Jun 16, 2022 0.0762 0.0810 0.0762 0.0807 26,000 -0.00(-3.24%)
Jun 15, 2022 0.0813 0.0850 0.0812 0.0834 131,131 +0.00(+0.24%)
Jun 14, 2022 0.0838 0.0838 0.0832 0.0832 5,350 +0.00(+0.85%)
Jun 13, 2022 0.0905 0.1000 0.0825 0.0825 32,493 -0.01(-8.33%)
Jun 10, 2022 0.0841 0.0900 0.0841 0.0900 18,183 +0.00(+3.81%)
Jun 09, 2022 0.0850 0.1006 0.0850 0.0867 31,100 -0.01(-7.86%)
Jun 08, 2022 0.0941 0.0941 0.0941 0.0941 1,750 +0.00(+1.51%)
Jun 07, 2022 0.0890 0.0950 0.0890 0.0927 272,720 -0.01(-6.74%)
Jun 06, 2022 0.0935 0.0994 0.0916 0.0994 194,174 +0.01(+10.44%)
Jun 03, 2022 0.0956 0.0967 0.0876 0.0900 142,258 -0.01(-5.26%)
Jun 02, 2022 0.0994 0.1009 0.0950 0.0950 208,484 -0.01(-9.52%)
Jun 01, 2022 0.1028 0.1050 0.1010 0.1050 52,000 +0.01(+10.64%)
May 31, 2022 0.1000 0.1008 0.0890 0.0949 173,536 -0.00(-0.73%)
May 27, 2022 0.0956 0.0956 0.0956 0.0956 1,380 +0.00(+3.02%)
May 26, 2022 0.1016 0.1056 0.0928 0.0928 41,130 -0.01(-12.78%)
May 25, 2022 0.1066 0.1066 0.1064 0.1064 13,984 +0.01(+5.03%)
May 24, 2022 0.1056 0.1056 0.1013 0.1013 5,103 +0.00(+1.30%)
May 20, 2022 0.1000 0 +0.00(+0.30%)
May 19, 2022 0.1003 0.1053 0.0967 0.0997 87,032 -0.01(-6.56%)
May 18, 2022 0.1049 0.1123 0.1038 0.1067 123,711 -0.00(-3.09%)
May 17, 2022 0.1101 0.1101 0.1101 0.1101 52,272 +0.00(+1.66%)
May 13, 2022 0.1083 0 +0.02(+24.91%)
May 12, 2022 0.0833 0.0882 0.0833 0.0867 32,750 -0.00(-1.70%)
May 11, 2022 0.0874 0.0910 0.0872 0.0882 19,500 +0.00(+3.52%)
May 10, 2022 0.0846 0.0903 0.0799 0.0852 166,168 -0.01(-14.80%)
May 09, 2022 0.0802 0.1020 0.0802 0.1000 26,300 +0.02(+19.05%)
May 06, 2022 0.0867 0.0914 0.0840 0.0840 128,064 -0.01(-8.00%)
May 05, 2022 0.0783 0.0913 0.0783 0.0913 305,365 +0.01(+14.13%)
May 04, 2022 0.0890 0.0890 0.0800 0.0800 69,075 -0.00(-3.50%)
May 03, 2022 0.0857 0.0903 0.0829 0.0829 66,700 -0.01(-7.89%)
May 02, 2022 0.0930 0.0951 0.0900 0.0900 26,159 +0.01(+7.14%)
Apr 29, 2022 0.0922 0.0986 0.0840 0.0840 20,700 -0.01(-15.15%)
Apr 28, 2022 0.0803 0.1027 0.0803 0.0990 82,587 +0.01(+9.39%)
Apr 27, 2022 0.0950 0.0950 0.0900 0.0905 28,536 +0.00(+0.11%)
Apr 26, 2022 0.1105 0.1105 0.0900 0.0904 29,817 -0.02(-19.00%)
Apr 25, 2022 0.1074 0.1116 0.1043 0.1116 3,625 +0.00(+0.81%)
Apr 22, 2022 0.1107 0.1110 0.1107 0.1107 23,060 -0.00(-3.74%)
Apr 21, 2022 0.1118 0.1150 0.1118 0.1150 12,520 +0.00(+2.13%)
Apr 20, 2022 0.1108 0.1142 0.1108 0.1126 13,055 -0.00(-0.97%)
Apr 19, 2022 0.1086 0.1160 0.1086 0.1137 8,037 +0.00(+0.80%)
Apr 18, 2022 0.1085 0.1128 0.1058 0.1128 3,200 +0.00(+4.06%)
Apr 14, 2022 0.1016 0.1125 0.1016 0.1084 37,330 +0.00(+3.63%)
Apr 13, 2022 0.1034 0.1046 0.1010 0.1046 3,434 +0.00(+2.55%)
Apr 12, 2022 0.0991 0.1050 0.0991 0.1020 58,268 -0.01(-7.86%)
Apr 11, 2022 0.1114 0.1114 0.1050 0.1107 10,900 +0.00(+2.12%)
Apr 08, 2022 0.1080 0.1084 0.1047 0.1084 15,650 +0.00(+0.46%)
Apr 07, 2022 0.1113 0.1113 0.1079 0.1079 10,360 -0.01(-7.30%)
Apr 06, 2022 0.1140 0.1164 0.1111 0.1164 166,750 -0.01(-4.35%)
Apr 05, 2022 0.1218 0.1220 0.1143 0.1217 56,360 +0.01(+6.75%)
Apr 04, 2022 0.1169 0.1173 0.1111 0.1140 74,150 -0.00(-0.09%)
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.