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 (%)
Sep 28, 2018 0.5182 0.5300 0.5100 0.5200 42,000 -0.01(-2.35%)
Sep 27, 2018 0.5127 0.5350 0.5100 0.5325 33,487 +0.02(+4.11%)
Sep 26, 2018 0.5224 0.5224 0.5068 0.5115 26,937 -0.00(-0.35%)
Sep 25, 2018 0.5427 0.5427 0.5100 0.5133 35,207 -0.02(-3.33%)
Sep 24, 2018 0.5461 0.5534 0.5120 0.5310 40,060 -0.01(-1.34%)
Sep 21, 2018 0.5500 0.5700 0.5367 0.5382 127,200 -0.02(-2.89%)
Sep 20, 2018 0.5435 0.5565 0.5173 0.5542 163,463 +0.02(+3.24%)
Sep 19, 2018 0.5470 0.5760 0.5300 0.5368 121,975 -0.00(-0.79%)
Sep 18, 2018 0.5744 0.5800 0.5411 0.5411 32,297 -0.02(-3.72%)
Sep 17, 2018 0.5700 0.5892 0.5480 0.5620 43,098 +0.00(+0.00%)
Sep 14, 2018 0.5397 0.6010 0.5160 0.5620 41,300 -0.02(-3.02%)
Sep 13, 2018 0.6300 0.6362 0.5795 0.5795 47,876 -0.06(-9.59%)
Sep 12, 2018 0.6296 0.6508 0.6296 0.6410 58,056 +0.00(+0.09%)
Sep 11, 2018 0.6590 0.6590 0.6300 0.6404 37,342 -0.03(-4.93%)
Sep 10, 2018 0.6117 0.6783 0.6036 0.6736 22,502 +0.06(+10.35%)
Sep 07, 2018 0.6430 0.6430 0.5950 0.6104 46,100 -0.03(-5.03%)
Sep 06, 2018 0.6860 0.6860 0.6200 0.6427 35,823 -0.03(-5.08%)
Sep 05, 2018 0.6930 0.7037 0.6575 0.6771 26,170 -0.02(-2.65%)
Sep 04, 2018 0.6996 0.7181 0.6870 0.6955 38,085 +0.01(+1.95%)
Aug 31, 2018 0.6822 0.6822 0.6822 0 +0.01(+1.38%)
Aug 30, 2018 0.7113 0.7563 0.6571 0.6729 60,231 -0.04(-6.23%)
Aug 29, 2018 0.6849 0.7378 0.6824 0.7176 76,235 +0.06(+8.89%)
Aug 28, 2018 0.6474 0.6866 0.6175 0.6590 61,373 +0.01(+1.31%)
Aug 27, 2018 0.5700 0.7217 0.5550 0.6505 164,120 +0.09(+16.58%)
Aug 24, 2018 0.5326 0.5718 0.5300 0.5580 31,200 +0.05(+9.41%)
Aug 23, 2018 0.5270 0.5270 0.5100 0.5100 21,285 -0.02(-3.77%)
Aug 22, 2018 0.5087 0.5300 0.4910 0.5300 38,285 +0.02(+3.90%)
Aug 21, 2018 0.4700 0.5196 0.4700 0.5101 19,228 +0.05(+10.15%)
Aug 20, 2018 0.4264 0.4788 0.4264 0.4631 12,800 +0.03(+7.45%)
Aug 17, 2018 0.4323 0.4408 0.4225 0.4310 6,500 +0.00(+0.82%)
Aug 16, 2018 0.4234 0.4275 0.4139 0.4275 11,888 +0.02(+5.56%)
Aug 15, 2018 0.4084 0.4084 0.4014 0.4050 13,400 +0.04(+9.85%)
Aug 14, 2018 0.4166 0.4186 0.3484 0.3687 49,114 -0.05(-12.71%)
Aug 13, 2018 0.4300 0.4300 0.4067 0.4224 9,260 -0.00(-0.14%)
Aug 10, 2018 0.4537 0.4537 0.4230 0.4230 3,200 -0.00(-1.05%)
Aug 09, 2018 0.4250 0.4489 0.4240 0.4275 3,953 +0.01(+2.13%)
Aug 08, 2018 0.4301 0.4301 0.4186 0.4186 8,900 -0.01(-1.76%)
Aug 07, 2018 0.4351 0.4364 0.4104 0.4261 31,650 +0.01(+1.45%)
Aug 06, 2018 0.4739 0.4739 0.4040 0.4200 4,638 -0.02(-4.91%)
Aug 03, 2018 0.4300 0.4417 0.4300 0.4417 4,000 +0.01(+3.13%)
Aug 02, 2018 0.4400 0.4400 0.4250 0.4283 3,386 -0.02(-4.44%)
Aug 01, 2018 0.4579 0.4580 0.4482 0.4482 535 -0.04(-8.53%)
Jul 31, 2018 0.4872 0.4900 0.4727 0.4900 3,046 +0.03(+6.99%)
Jul 30, 2018 0.4580 0.4580 0.4580 0.4580 1,000 -0.01(-1.19%)
Jul 27, 2018 0.4621 0.4650 0.4477 0.4635 9,000 +0.00(+0.17%)
Jul 26, 2018 0.4847 0.4847 0.4627 0.4627 1,190 -0.00(-0.56%)
Jul 25, 2018 0.4549 0.4653 0.4549 0.4653 12,925 +0.01(+1.37%)
Jul 24, 2018 0.4684 0.4907 0.4590 0.4590 14,236 +0.02(+5.37%)
Jul 23, 2018 0.4545 0.4545 0.4299 0.4356 10,105 -0.02(-3.67%)
Jul 20, 2018 0.4314 0.4522 0.4314 0.4522 13,140 +0.02(+4.75%)
Jul 19, 2018 0.4504 0.4504 0.4317 0.4317 23,140 -0.02(-4.45%)
Jul 18, 2018 0.4415 0.4518 0.4400 0.4518 14,500 +0.02(+5.00%)
Jul 17, 2018 0.4306 0.4400 0.4260 0.4303 11,400 -0.02(-3.74%)
Jul 16, 2018 0.4834 0.4834 0.4470 0.4470 25,960 -0.04(-9.07%)
Jul 13, 2018 0.4758 0.4916 0.4758 0.4916 7,135 +0.00(+0.76%)
Jul 12, 2018 0.4690 0.4961 0.4610 0.4879 9,263 +0.03(+6.09%)
Jul 11, 2018 0.4911 0.4914 0.4599 0.4599 12,741 -0.06(-12.08%)
Jul 10, 2018 0.5200 0.5231 0.4976 0.5231 3,888 -0.00(-0.11%)
Jul 09, 2018 0.5330 0.5330 0.5237 0.5237 683 -0.02(-3.02%)
Jul 06, 2018 0.5396 0.5400 0.5396 0.5400 1,000 +0.01(+0.93%)
Jul 05, 2018 0.5127 0.5350 0.5120 0.5350 4,843 +0.01(+2.43%)
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.