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 (%)
Sep 30, 2022 0.0545 0.0594 0.0544 0.0544 2,330 -0.00(-4.06%)
Sep 29, 2022 0.0567 0.0567 0.0567 0.0567 520 -0.00(-1.56%)
Sep 28, 2022 0.0600 0.0600 0.0576 0.0576 12,777 -0.00(-3.36%)
Sep 27, 2022 0.0596 0.0596 0.0596 0.0596 500 +0.00(+2.58%)
Sep 26, 2022 0.0579 0.0581 0.0521 0.0581 6,012 +0.00(+7.39%)
Sep 23, 2022 0.0553 0.0598 0.0541 0.0541 180,552 -0.00(-6.40%)
Sep 22, 2022 0.0580 0.0580 0.0551 0.0578 13,655 +0.00(+0.52%)
Sep 21, 2022 0.0599 0.0610 0.0575 0.0575 9,000 -0.00(-6.35%)
Sep 20, 2022 0.0614 0.0614 0.0614 0.0614 1,247 -0.00(-0.16%)
Sep 16, 2022 0.0615 0 -0.00(-5.09%)
Sep 15, 2022 0.0625 0.0699 0.0600 0.0648 152,120 +0.00(+2.53%)
Sep 14, 2022 0.0625 0.0632 0.0625 0.0632 4,000 +0.01(+11.27%)
Sep 12, 2022 0.0568 0 +0.00(+8.60%)
Sep 09, 2022 0.0486 0.0523 0.0486 0.0523 13,005 -0.00(-2.24%)
Sep 08, 2022 0.0530 0.0552 0.0530 0.0535 13,000 -0.00(-3.08%)
Sep 07, 2022 0.0581 0.0581 0.0545 0.0552 36,970 -0.00(-0.90%)
Sep 06, 2022 0.0584 0.0621 0.0522 0.0557 72,968 -0.00(-7.17%)
Sep 02, 2022 0.0603 0.0648 0.0594 0.0600 231,320 +0.01(+15.16%)
Sep 01, 2022 0.0600 0.0600 0.0521 0.0521 119,371 -0.01(-13.17%)
Aug 30, 2022 0.0600 30 -0.01(-8.12%)
Aug 29, 2022 0.0672 0.0680 0.0653 0.0653 11,643 +0.00(+0.77%)
Aug 26, 2022 0.0640 0.0648 0.0605 0.0648 11,950 -0.00(-3.28%)
Aug 25, 2022 0.0648 0.0670 0.0642 0.0670 42,805 -0.01(-8.47%)
Aug 24, 2022 0.0707 0.0732 0.0637 0.0732 55,723 -0.00(-2.66%)
Aug 22, 2022 0.0752 0 -0.00(-1.05%)
Aug 18, 2022 0.0760 10 -0.00(-0.13%)
Aug 17, 2022 0.0718 0.0785 0.0718 0.0761 28,469 +0.00(+5.11%)
Aug 16, 2022 0.0650 0.0803 0.0650 0.0724 42,770 +0.00(+0.70%)
Aug 15, 2022 0.0719 0.0719 0.0719 0.0719 10,400 +0.00(+2.13%)
Aug 12, 2022 0.0704 0.0704 0.0704 0.0704 5,590 +0.00(+0.57%)
Aug 11, 2022 0.0706 0.0710 0.0678 0.0700 18,970 -0.00(-0.57%)
Aug 10, 2022 0.0700 0.0757 0.0652 0.0704 41,034 -0.00(-6.01%)
Aug 09, 2022 0.0699 0.0749 0.0699 0.0749 11,000 -0.00(-0.27%)
Aug 08, 2022 0.0740 0.0780 0.0740 0.0751 11,770 -0.00(-2.97%)
Aug 05, 2022 0.0780 0.0780 0.0754 0.0774 5,575 +0.00(+4.59%)
Aug 04, 2022 0.0670 0.0750 0.0670 0.0740 32,094 -0.01(-10.74%)
Aug 03, 2022 0.0829 0.0829 0.0829 0.0829 861 +0.01(+10.53%)
Aug 02, 2022 0.0670 0.0800 0.0670 0.0750 96,716 -0.00(-6.02%)
Jul 29, 2022 0.0798 16 +0.00(+1.79%)
Jul 28, 2022 0.0800 0.0800 0.0740 0.0784 16,610 -0.01(-9.89%)
Jul 27, 2022 0.0796 0.0870 0.0789 0.0870 9,545 +0.01(+9.02%)
Jul 26, 2022 0.0796 0.0798 0.0796 0.0798 966 -0.00(-3.74%)
Jul 25, 2022 0.0828 0.0829 0.0828 0.0829 2,500 +0.00(+3.88%)
Jul 22, 2022 0.0791 0.0798 0.0791 0.0798 2,800 -0.00(-0.25%)
Jul 21, 2022 0.0800 0.0800 0.0776 0.0800 4,497 +0.00(+1.14%)
Jul 20, 2022 0.0899 0.0899 0.0787 0.0791 7,000 +0.00(+1.28%)
Jul 19, 2022 0.0746 0.0785 0.0746 0.0781 26,497 +0.00(+4.69%)
Jul 18, 2022 0.0746 0.0746 0.0746 0.0746 603 +0.00(+0.00%)
Jul 15, 2022 0.0747 0.0781 0.0739 0.0746 60,762 -0.01(-7.79%)
Jul 14, 2022 0.0809 0.0809 0.0809 0.0809 4,000 +0.00(+2.66%)
Jul 13, 2022 0.0790 0.0790 0.0754 0.0788 20,600 +0.00(+4.79%)
Jul 12, 2022 0.0776 0.0800 0.0752 0.0752 71,380 -0.01(-8.40%)
Jul 11, 2022 0.0769 0.0821 0.0753 0.0821 7,232 -0.00(-3.41%)
Jul 07, 2022 0.0850 0 +0.00(+5.59%)
Jul 06, 2022 0.0730 0.0817 0.0730 0.0805 82,767 +0.00(+2.03%)
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.