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

Tinley Beverage CO Inc (OP: TNYBF )

0.0313 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 30, 2019 0.4250 0.4372 0.4250 0.4372 31,200 +0.01(+2.87%)
Aug 29, 2019 0.4281 0.4399 0.4187 0.4250 40,818 -0.01(-2.01%)
Aug 28, 2019 0.4395 0.4500 0.4260 0.4337 40,577 -0.02(-3.86%)
Aug 27, 2019 0.4556 0.4570 0.4500 0.4511 22,756 -0.00(-0.51%)
Aug 26, 2019 0.4534 0.4534 0.4534 0.4534 900 -0.00(-0.74%)
Aug 23, 2019 0.4600 0.4662 0.4540 0.4568 29,000 +0.00(+0.02%)
Aug 22, 2019 0.4817 0.4838 0.4567 0.4567 1,590 -0.01(-1.15%)
Aug 21, 2019 0.4600 0.4700 0.4600 0.4620 16,388 -0.01(-1.64%)
Aug 20, 2019 0.4687 0.4782 0.4525 0.4697 8,239 -0.01(-2.27%)
Aug 19, 2019 0.5050 0.5050 0.4692 0.4806 45,467 +0.01(+2.06%)
Aug 16, 2019 0.4535 0.4793 0.4535 0.4709 8,800 +0.02(+3.95%)
Aug 15, 2019 0.4700 0.4828 0.4520 0.4530 45,764 -0.02(-4.27%)
Aug 14, 2019 0.4900 0.4900 0.4609 0.4732 16,553 -0.01(-2.43%)
Aug 13, 2019 0.4800 0.4880 0.4725 0.4850 2,750 +0.02(+3.41%)
Aug 12, 2019 0.5070 0.5070 0.4642 0.4690 56,601 -0.03(-5.35%)
Aug 09, 2019 0.5088 0.5088 0.4871 0.4955 11,600 -0.01(-1.88%)
Aug 08, 2019 0.5056 0.5975 0.4882 0.5050 11,388 +0.01(+2.27%)
Aug 07, 2019 0.4770 0.5179 0.4770 0.4938 15,779 +0.01(+1.38%)
Aug 06, 2019 0.5950 0.5950 0.4795 0.4871 30,626 -0.03(-5.42%)
Aug 05, 2019 0.5600 0.6000 0.5150 0.5150 33,966 -0.00(-0.92%)
Aug 02, 2019 0.5249 0.5430 0.5150 0.5198 34,700 +0.01(+2.16%)
Aug 01, 2019 0.5138 0.5280 0.5040 0.5088 43,940 +0.01(+2.79%)
Jul 31, 2019 0.5118 0.5279 0.4884 0.4950 20,025 -0.02(-4.27%)
Jul 30, 2019 0.5264 0.5373 0.5113 0.5171 44,974 +0.01(+1.13%)
Jul 29, 2019 0.4639 0.5220 0.4639 0.5113 68,966 +0.03(+6.90%)
Jul 26, 2019 0.4690 0.4907 0.4475 0.4783 67,700 +0.02(+5.38%)
Jul 25, 2019 0.4100 0.4539 0.4100 0.4539 45,077 +0.03(+7.15%)
Jul 24, 2019 0.4200 0.4307 0.4060 0.4236 24,097 +0.01(+1.61%)
Jul 23, 2019 0.4300 0.4359 0.4169 0.4169 16,705 -0.01(-2.55%)
Jul 22, 2019 0.4486 0.4486 0.4150 0.4278 40,400 -0.02(-3.69%)
Jul 19, 2019 0.4360 0.4490 0.4286 0.4442 53,900 +0.01(+1.65%)
Jul 18, 2019 0.4410 0.4435 0.4370 0.4370 10,800 -0.01(-2.30%)
Jul 17, 2019 0.4460 0.4613 0.4388 0.4473 10,650 +0.00(+0.29%)
Jul 16, 2019 0.4546 0.4546 0.4460 0.4460 1,531 -0.00(-1.02%)
Jul 15, 2019 0.4408 0.4506 0.4397 0.4506 10,300 +0.02(+4.55%)
Jul 12, 2019 0.4590 0.4590 0.4287 0.4310 50,500 -0.02(-4.22%)
Jul 11, 2019 0.4489 0.4503 0.4413 0.4500 29,820 +0.01(+1.93%)
Jul 10, 2019 0.4640 0.4640 0.4340 0.4415 26,319 -0.02(-5.30%)
Jul 09, 2019 0.4699 0.4699 0.4459 0.4662 12,714 +0.01(+2.46%)
Jul 08, 2019 0.4990 0.4990 0.4550 0.4550 23,315 -0.02(-4.21%)
Jul 05, 2019 0.4971 0.5100 0.4750 0.4750 27,700 +0.01(+1.06%)
Jul 03, 2019 0.4741 0.4810 0.4690 0.4700 25,400 +0.00(+0.21%)
Jul 02, 2019 0.4800 0.4800 0.4627 0.4690 11,828 +0.00(+0.19%)
Jul 01, 2019 0.4310 0.5249 0.4310 0.4681 24,334 +0.01(+1.54%)
Jun 28, 2019 0.4908 0.4908 0.4610 0.4610 2,000 -0.02(-3.96%)
Jun 27, 2019 0.4706 0.4875 0.4706 0.4800 19,910 +0.01(+1.95%)
Jun 26, 2019 0.4550 0.4708 0.4550 0.4708 16,611 +0.02(+3.86%)
Jun 25, 2019 0.4730 0.4730 0.4533 0.4533 5,320 -0.03(-5.33%)
Jun 24, 2019 0.4632 0.4830 0.4570 0.4788 27,358 +0.02(+3.37%)
Jun 21, 2019 0.4643 0.4643 0.4578 0.4632 5,600 +0.01(+1.40%)
Jun 20, 2019 0.4756 0.4860 0.4444 0.4568 6,401 +0.00(+0.29%)
Jun 19, 2019 0.4407 0.4700 0.4407 0.4555 25,258 +0.02(+3.78%)
Jun 18, 2019 0.4580 0.4580 0.4310 0.4389 45,507 -0.01(-3.11%)
Jun 17, 2019 0.4430 0.4550 0.4430 0.4530 25,090 +0.01(+2.40%)
Jun 14, 2019 0.4664 0.4664 0.4310 0.4424 11,600 -0.03(-5.47%)
Jun 13, 2019 0.4782 0.4877 0.4680 0.4680 9,986 -0.00(-0.43%)
Jun 12, 2019 0.5083 0.5083 0.4699 0.4700 65,356 -0.02(-4.28%)
Jun 11, 2019 0.4800 0.4929 0.4772 0.4910 47,712 +0.02(+3.83%)
Jun 10, 2019 0.4809 0.4867 0.4633 0.4729 20,009 -0.00(-0.73%)
Jun 07, 2019 0.4569 0.4794 0.4551 0.4764 18,300 +0.01(+2.45%)
Jun 06, 2019 0.4900 0.4900 0.4500 0.4650 12,965 -0.01(-1.80%)
Jun 05, 2019 0.4974 0.4974 0.4734 0.4735 2,333 +0.01(+1.70%)
Jun 04, 2019 0.4550 0.4824 0.4550 0.4656 27,001 +0.01(+1.46%)
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.