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

Tinley Beverage CO Inc (OP: TNYBF )

0.0308 -0.0005 (-1.60%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 23, 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 (%)
Jul 31, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+1.06%)
Jul 28, 2017 0.1998 0.2094 0.1979 0.1979 29,760 -0.01(-5.76%)
Jul 27, 2017 0.2149 0.2149 0.2100 0.2100 13,000 -0.00(-1.82%)
Jul 26, 2017 0.2130 0.2139 0.2130 0.2139 1,050 -0.00(-1.75%)
Jul 25, 2017 0.2331 0.2331 0.2137 0.2177 1,100 -0.01(-5.35%)
Jul 24, 2017 0.2219 0.2340 0.2219 0.2300 4,350 +0.01(+5.46%)
Jul 21, 2017 0.2360 0.2360 0.2181 0.2181 39,511 -0.00(-1.13%)
Jul 20, 2017 0.2127 0.2279 0.2127 0.2206 6,400 -0.00(-2.13%)
Jul 19, 2017 0.2164 0.2254 0.2164 0.2254 12,740 -0.01(-4.13%)
Jul 18, 2017 0.2351 0.2351 0.2351 0.2351 500 +0.00(+0.30%)
Jul 17, 2017 0.2290 0.2344 0.2290 0.2344 1,000 +0.01(+4.97%)
Jul 14, 2017 0.2120 0.2270 0.2120 0.2233 22,250 +0.00(+1.50%)
Jul 12, 2017 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Jul 11, 2017 0.2040 0.2040 0.1925 0.1950 78,690 -0.02(-10.76%)
Jul 10, 2017 0.2187 0.2225 0.2185 0.2185 2,450 +0.02(+10.35%)
Jul 06, 2017 0.1980 0.1980 0.1980 0 -0.00(-2.37%)
Jul 05, 2017 0.2067 0.2165 0.2028 0.2028 35,725 -0.03(-11.25%)
Jul 03, 2017 0.2285 0.2285 0.2285 0.2285 4 +0.00(+0.00%)
Jun 30, 2017 0.2285 0.2285 0.2285 4 -0.01(-2.68%)
Jun 28, 2017 0.2348 0.2348 0.2348 0 +0.00(+1.38%)
Jun 26, 2017 0.2316 0.2316 0.2316 0 +0.00(+0.48%)
Jun 22, 2017 0.2305 0.2305 0.2305 0 -0.00(-1.12%)
Jun 21, 2017 0.2220 0.2331 0.2220 0.2331 4,100 +0.01(+2.46%)
Jun 20, 2017 0.2190 0.2275 0.2190 0.2275 2,470 -0.01(-3.48%)
Jun 19, 2017 0.2288 0.2357 0.2287 0.2357 11,500 +0.00(+1.51%)
Jun 16, 2017 0.2300 0.2322 0.2300 0.2322 2,500 +0.00(+0.22%)
Jun 13, 2017 0.2317 0.2317 0.2317 0 +0.02(+8.63%)
Jun 12, 2017 0.2200 0.2281 0.2133 0.2133 28,000 -0.02(-7.90%)
Jun 09, 2017 0.2316 0.2316 0.2316 0.2316 1,000 +0.00(+0.70%)
Jun 07, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jun 06, 2017 0.2245 0.2389 0.2245 0.2350 11,500 -0.00(-1.71%)
Jun 05, 2017 0.2423 0.2423 0.2391 0.2391 1,000 +0.00(+0.25%)
Jun 02, 2017 0.2365 0.2385 0.2365 0.2385 3,000 -0.01(-2.89%)
Jun 01, 2017 0.2465 0.2499 0.2392 0.2456 7,400 -0.00(-1.76%)
May 31, 2017 0.2424 0.2500 0.2424 0.2500 9,640 +0.00(+1.46%)
May 30, 2017 0.2372 0.2464 0.2280 0.2464 110,131 +0.01(+2.67%)
May 26, 2017 0.2216 0.2400 0.2216 0.2400 7,750 +0.01(+2.48%)
May 25, 2017 0.2329 0.2352 0.2283 0.2342 115,400 +0.00(+0.82%)
May 24, 2017 0.2320 0.2323 0.2320 0.2323 1,725 -0.01(-5.42%)
May 23, 2017 0.2397 0.2500 0.2397 0.2456 3,000 -0.00(-1.76%)
May 22, 2017 0.2500 0.2500 0.2250 0.2500 3,843 +0.01(+4.17%)
May 19, 2017 0.2371 0.2400 0.2371 0.2400 2,000 +0.01(+3.00%)
May 18, 2017 0.2400 0.2479 0.2200 0.2330 123,100 -0.01(-3.12%)
May 16, 2017 0.2405 0.2405 0.2405 0 -0.01(-3.99%)
May 15, 2017 0.2509 0.2545 0.2434 0.2505 9,648 +0.00(+1.71%)
May 12, 2017 0.2381 0.2500 0.2351 0.2463 50,630 +0.01(+3.14%)
May 11, 2017 0.2278 0.2421 0.2278 0.2388 27,175 +0.01(+4.42%)
May 10, 2017 0.2280 0.2320 0.2221 0.2287 145,900 +0.01(+2.33%)
May 09, 2017 0.2310 0.2311 0.2235 0.2235 7,013 -0.00(-0.22%)
May 08, 2017 0.2243 0.2280 0.2240 0.2240 3,340 +0.01(+3.08%)
May 05, 2017 0.2200 0.2203 0.2161 0.2173 3,050 -0.01(-2.60%)
May 04, 2017 0.2118 0.2272 0.2118 0.2231 8,100 -0.01(-2.92%)
May 03, 2017 0.2262 0.2298 0.2262 0.2298 30,000 +0.01(+2.73%)
May 02, 2017 0.2348 0.2348 0.2237 0.2237 13,650 -0.01(-4.97%)
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.