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 (%)
Aug 31, 2017 0.2340 0.2499 0.2340 0.2493 11,050 +0.04(+18.71%)
Aug 30, 2017 0.2100 0.2100 0.2100 0.2100 30,060 -0.02(-9.87%)
Aug 29, 2017 0.2331 0.2331 0.2290 0.2330 29,000 +0.01(+6.39%)
Aug 28, 2017 0.2190 0.2190 0.2190 0.2190 10,000 +0.03(+14.54%)
Aug 25, 2017 0.1912 0.1912 0.1912 0.1912 500 +0.01(+2.80%)
Aug 24, 2017 0.1895 0.1895 0.1860 0.1860 6,500 +0.00(+0.70%)
Aug 21, 2017 0.1847 0.1847 0.1847 0 -0.02(-7.65%)
Aug 18, 2017 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Aug 17, 2017 0.2000 0.2000 0.2000 0.2000 5,770 -0.00(-0.15%)
Aug 16, 2017 0.2003 0.2003 0.2003 0.2003 10,000 +0.01(+6.77%)
Aug 14, 2017 0.1876 0.1876 0.1876 0 -0.01(-5.78%)
Aug 11, 2017 0.1992 0.1992 0.1991 0.1991 11,000 +0.01(+6.70%)
Aug 10, 2017 0.1838 0.1905 0.1838 0.1866 29,150 +0.00(+1.63%)
Aug 08, 2017 0.1836 0.1836 0.1836 0 -0.00(-1.61%)
Aug 04, 2017 0.1866 0.1866 0.1866 0 -0.01(-3.17%)
Aug 03, 2017 0.1968 0.1969 0.1910 0.1927 51,499 -0.01(-4.70%)
Aug 02, 2017 0.2022 0.2022 0.2022 0.2022 500 -0.00(-0.15%)
Aug 01, 2017 0.1900 0.2045 0.1900 0.2025 57,650 +0.00(+1.25%)
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%)
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.