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, 2020 0.3241 0.3386 0.3241 0.3254 61,475 -0.01(-4.21%)
Aug 28, 2020 0.3409 0.3481 0.3369 0.3397 12,000 -0.00(-1.11%)
Aug 27, 2020 0.3250 0.3489 0.3090 0.3435 73,620 +0.02(+5.69%)
Aug 26, 2020 0.3240 0.3300 0.3200 0.3250 39,385 -0.01(-3.70%)
Aug 25, 2020 0.3508 0.3508 0.3281 0.3375 33,214 +0.01(+2.27%)
Aug 24, 2020 0.3280 0.3410 0.3270 0.3300 18,470 -0.02(-5.71%)
Aug 21, 2020 0.3450 0.3500 0.3450 0.3500 8,600 +0.01(+1.45%)
Aug 20, 2020 0.3460 0.3483 0.3444 0.3450 17,190 -0.00(-1.17%)
Aug 19, 2020 0.3757 0.3757 0.3490 0.3491 62,946 -0.04(-10.49%)
Aug 18, 2020 0.4000 0.4310 0.3550 0.3900 46,287 +0.01(+1.59%)
Aug 17, 2020 0.3498 0.4000 0.3429 0.3839 56,023 +0.04(+12.42%)
Aug 14, 2020 0.3359 0.3494 0.3359 0.3415 7,000 +0.00(+1.37%)
Aug 13, 2020 0.3070 0.3450 0.3070 0.3369 29,085 +0.00(+0.48%)
Aug 12, 2020 0.3380 0.3395 0.3200 0.3353 31,877 -0.02(-4.91%)
Aug 11, 2020 0.3443 0.3526 0.3363 0.3526 13,480 +0.01(+3.10%)
Aug 10, 2020 0.3525 0.3539 0.3350 0.3420 35,900 -0.01(-1.95%)
Aug 07, 2020 0.3500 0.3500 0.3389 0.3488 22,800 +0.01(+3.04%)
Aug 06, 2020 0.3407 0.3551 0.3385 0.3385 6,857 -0.01(-2.95%)
Aug 05, 2020 0.3500 0.3500 0.3400 0.3488 18,423 -0.00(-0.34%)
Aug 04, 2020 0.3553 0.3616 0.3496 0.3500 15,917 -0.04(-9.79%)
Aug 03, 2020 0.3940 0.3940 0.3200 0.3880 15,620 +0.04(+10.98%)
Jul 31, 2020 0.3453 0.3539 0.3429 0.3496 20,500 +0.00(+0.03%)
Jul 30, 2020 0.3600 0.3600 0.3495 0.3495 13,755 -0.01(-2.86%)
Jul 29, 2020 0.3487 0.3598 0.3479 0.3598 25,847 +0.01(+3.69%)
Jul 28, 2020 0.3460 0.3470 0.3460 0.3470 1,200 -0.01(-2.80%)
Jul 27, 2020 0.3458 0.3586 0.3458 0.3570 59,150 -0.00(-0.83%)
Jul 24, 2020 0.3770 0.3770 0.3432 0.3600 11,000 +0.02(+4.38%)
Jul 23, 2020 0.3395 0.3489 0.3370 0.3449 3,744 +0.00(+0.58%)
Jul 22, 2020 0.3385 0.3609 0.3349 0.3429 61,416 -0.01(-2.47%)
Jul 21, 2020 0.3500 0.3590 0.3448 0.3516 16,480 +0.00(+0.66%)
Jul 20, 2020 0.3307 0.3500 0.3307 0.3493 26,897 +0.01(+3.10%)
Jul 17, 2020 0.3367 0.3425 0.3367 0.3388 52,600 +0.00(+1.44%)
Jul 16, 2020 0.3610 0.3610 0.3340 0.3340 13,786 -0.02(-4.57%)
Jul 15, 2020 0.3610 0.3610 0.3476 0.3500 14,640 +0.00(+0.86%)
Jul 14, 2020 0.3470 0.3510 0.3350 0.3470 35,712 -0.00(-1.00%)
Jul 13, 2020 0.3546 0.3600 0.3412 0.3505 21,822 +0.01(+2.49%)
Jul 10, 2020 0.3259 0.3510 0.3175 0.3420 82,300 +0.02(+4.94%)
Jul 09, 2020 0.3330 0.3340 0.3165 0.3259 59,049 -0.01(-2.16%)
Jul 08, 2020 0.3407 0.3407 0.3310 0.3331 27,450 -0.01(-1.57%)
Jul 07, 2020 0.3000 0.3384 0.2945 0.3384 96,601 +0.02(+4.77%)
Jul 06, 2020 0.3637 0.3637 0.2973 0.3230 126,008 -0.02(-7.08%)
Jul 02, 2020 0.4400 0.4400 0.3227 0.3476 111,300 -0.05(-13.10%)
Jul 01, 2020 0.4343 0.4343 0.3470 0.4000 14,551 +0.00(+0.00%)
Jun 30, 2020 0.3970 0.4224 0.3845 0.4000 56,953 -0.00(-0.20%)
Jun 29, 2020 0.3955 0.4119 0.3900 0.4008 32,835 -0.02(-4.02%)
Jun 26, 2020 0.4440 0.4498 0.4176 0.4176 40,700 -0.04(-8.40%)
Jun 25, 2020 0.5011 0.5461 0.4559 0.4559 60,837 +0.03(+8.29%)
Jun 24, 2020 0.3800 0.4211 0.3777 0.4210 48,543 +0.02(+4.91%)
Jun 23, 2020 0.4049 0.4049 0.3800 0.4013 15,463 -0.00(-0.20%)
Jun 22, 2020 0.3600 0.4029 0.3600 0.4021 15,135 +0.03(+8.35%)
Jun 19, 2020 0.4313 0.4326 0.3638 0.3711 23,700 -0.07(-15.14%)
Jun 18, 2020 0.4600 0.4600 0.4018 0.4373 31,310 +0.04(+9.32%)
Jun 17, 2020 0.3678 0.4000 0.3561 0.4000 108,950 +0.05(+14.29%)
Jun 16, 2020 0.3585 0.3600 0.3448 0.3500 19,792 +0.00(+0.00%)
Jun 15, 2020 0.3227 0.3623 0.3180 0.3500 27,934 +0.02(+7.69%)
Jun 12, 2020 0.3400 0.3590 0.3196 0.3250 53,000 -0.01(-2.75%)
Jun 11, 2020 0.3500 0.3742 0.3234 0.3342 54,783 -0.04(-9.58%)
Jun 10, 2020 0.3325 0.3989 0.3300 0.3696 80,759 +0.05(+14.39%)
Jun 09, 2020 0.2970 0.3240 0.2774 0.3231 40,250 +0.04(+15.19%)
Jun 08, 2020 0.2795 0.2948 0.2700 0.2805 23,314 +0.00(+0.97%)
Jun 05, 2020 0.2718 0.2778 0.2623 0.2778 19,000 +0.00(+0.94%)
Jun 04, 2020 0.2689 0.2752 0.2650 0.2752 50,622 +0.03(+10.08%)
Jun 03, 2020 0.2598 0.2598 0.2424 0.2500 15,589 +0.00(+0.40%)
Jun 02, 2020 0.2503 0.2560 0.2400 0.2490 30,812 +0.00(+1.80%)
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.