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 (%)
Jul 30, 2021 0.2091 0.2091 0.1869 0.1971 63,975 -0.01(-3.99%)
Jul 29, 2021 0.2100 0.2100 0.1971 0.2053 49,668 -0.00(-1.77%)
Jul 28, 2021 0.2145 0.2167 0.1869 0.2090 149,777 -0.01(-2.75%)
Jul 27, 2021 0.2300 0.2300 0.2050 0.2149 217,628 -0.02(-7.33%)
Jul 26, 2021 0.2480 0.2480 0.2258 0.2319 24,901 +0.00(+0.52%)
Jul 23, 2021 0.2306 0.2330 0.2266 0.2307 7,278 -0.00(-0.35%)
Jul 22, 2021 0.2508 0.2508 0.2261 0.2315 26,215 -0.00(-1.49%)
Jul 21, 2021 0.2278 0.2350 0.2225 0.2350 19,292 +0.02(+6.87%)
Jul 20, 2021 0.2426 0.2426 0.2199 0.2199 16,022 -0.00(-0.18%)
Jul 19, 2021 0.2300 0.2300 0.2155 0.2203 61,007 -0.02(-7.09%)
Jul 16, 2021 0.2425 0.2425 0.2371 0.2371 18,926 +0.00(+1.45%)
Jul 15, 2021 0.2430 0.2430 0.2337 0.2337 20,820 -0.01(-2.46%)
Jul 14, 2021 0.2203 0.2409 0.2203 0.2396 114,085 +0.01(+3.41%)
Jul 13, 2021 0.2404 0.2443 0.2272 0.2317 75,912 -0.01(-5.39%)
Jul 12, 2021 0.2400 0.2519 0.2394 0.2449 96,777 -0.00(-1.61%)
Jul 09, 2021 0.2500 0.2721 0.2369 0.2489 53,502 -0.01(-2.74%)
Jul 08, 2021 0.2520 0.2684 0.2470 0.2559 55,031 -0.00(-1.58%)
Jul 07, 2021 0.2692 0.2746 0.2600 0.2600 24,434 -0.00(-1.81%)
Jul 06, 2021 0.2889 0.2889 0.2647 0.2648 17,214 -0.02(-8.12%)
Jul 02, 2021 0.2730 0.2896 0.2683 0.2882 57,960 +0.02(+6.46%)
Jul 01, 2021 0.2801 0.3080 0.2707 0.2707 42,466 +0.00(+1.46%)
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%)
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.