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

Tinley Beverage CO Inc (OP: TNYBF )

0.0271 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, May 9, 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 (%)
Apr 29, 2022 0.0922 0.0986 0.0840 0.0840 20,700 -0.01(-15.15%)
Apr 28, 2022 0.0803 0.1027 0.0803 0.0990 82,587 +0.01(+9.39%)
Apr 27, 2022 0.0950 0.0950 0.0900 0.0905 28,536 +0.00(+0.11%)
Apr 26, 2022 0.1105 0.1105 0.0900 0.0904 29,817 -0.02(-19.00%)
Apr 25, 2022 0.1074 0.1116 0.1043 0.1116 3,625 +0.00(+0.81%)
Apr 22, 2022 0.1107 0.1110 0.1107 0.1107 23,060 -0.00(-3.74%)
Apr 21, 2022 0.1118 0.1150 0.1118 0.1150 12,520 +0.00(+2.13%)
Apr 20, 2022 0.1108 0.1142 0.1108 0.1126 13,055 -0.00(-0.97%)
Apr 19, 2022 0.1086 0.1160 0.1086 0.1137 8,037 +0.00(+0.80%)
Apr 18, 2022 0.1085 0.1128 0.1058 0.1128 3,200 +0.00(+4.06%)
Apr 14, 2022 0.1016 0.1125 0.1016 0.1084 37,330 +0.00(+3.63%)
Apr 13, 2022 0.1034 0.1046 0.1010 0.1046 3,434 +0.00(+2.55%)
Apr 12, 2022 0.0991 0.1050 0.0991 0.1020 58,268 -0.01(-7.86%)
Apr 11, 2022 0.1114 0.1114 0.1050 0.1107 10,900 +0.00(+2.12%)
Apr 08, 2022 0.1080 0.1084 0.1047 0.1084 15,650 +0.00(+0.46%)
Apr 07, 2022 0.1113 0.1113 0.1079 0.1079 10,360 -0.01(-7.30%)
Apr 06, 2022 0.1140 0.1164 0.1111 0.1164 166,750 -0.01(-4.35%)
Apr 05, 2022 0.1218 0.1220 0.1143 0.1217 56,360 +0.01(+6.75%)
Apr 04, 2022 0.1169 0.1173 0.1111 0.1140 74,150 -0.00(-0.09%)
Apr 01, 2022 0.1124 0.1159 0.1124 0.1141 43,965 +0.00(+1.42%)
Mar 31, 2022 0.1125 0.1150 0.1125 0.1125 251,025 +0.00(+2.27%)
Mar 30, 2022 0.1150 0.1188 0.1074 0.1100 100,876 -0.01(-4.35%)
Mar 29, 2022 0.1184 0.1222 0.1150 0.1150 171,448 +0.00(+4.17%)
Mar 28, 2022 0.1115 0.1115 0.1104 0.1104 23,840 -0.00(-0.99%)
Mar 25, 2022 0.1137 0.1137 0.1085 0.1115 13,500 +0.00(+2.76%)
Mar 24, 2022 0.1150 0.1150 0.1085 0.1085 6,000 -0.00(-2.60%)
Mar 23, 2022 0.1157 0.1202 0.1111 0.1114 50,989 -0.01(-7.32%)
Mar 22, 2022 0.1216 0.1216 0.1158 0.1202 4,701 +0.00(+1.01%)
Mar 21, 2022 0.1170 0.1199 0.1151 0.1190 51,089 +0.00(+0.08%)
Mar 18, 2022 0.1168 0.1199 0.1168 0.1189 21,000 +0.00(+1.45%)
Mar 17, 2022 0.1176 0.1190 0.1150 0.1172 56,978 +0.00(+1.91%)
Mar 16, 2022 0.1205 0.1205 0.1150 0.1150 42,300 +0.00(+1.32%)
Mar 14, 2022 0.1135 0 -0.00(-3.07%)
Mar 11, 2022 0.1191 0.1195 0.1160 0.1171 152,617 +0.00(+0.77%)
Mar 10, 2022 0.1140 0.1168 0.1140 0.1162 7,000 -0.00(-1.69%)
Mar 09, 2022 0.1150 0.1182 0.1150 0.1182 10,000 +0.01(+5.07%)
Mar 08, 2022 0.1124 0.1133 0.1120 0.1125 62,502 -0.01(-5.06%)
Mar 07, 2022 0.1188 0.1188 0.1120 0.1185 171,882 +0.00(+1.46%)
Mar 04, 2022 0.1173 0.1173 0.1131 0.1168 4,375 -0.00(-1.27%)
Mar 03, 2022 0.1196 0.1197 0.1181 0.1183 16,113 +0.00(+1.98%)
Mar 02, 2022 0.1160 0.1160 0.1160 0.1160 13,365 +0.00(+0.09%)
Mar 01, 2022 0.1152 0.1185 0.1152 0.1159 43,109 +0.01(+8.42%)
Feb 28, 2022 0.1184 0.1184 0.1069 0.1069 23,475 -0.00(-4.13%)
Feb 25, 2022 0.1123 0.1187 0.1110 0.1115 117,025 -0.01(-5.83%)
Feb 24, 2022 0.1157 0.1184 0.1154 0.1184 57,708 +0.00(+1.72%)
Feb 23, 2022 0.1161 0.1300 0.1150 0.1164 73,563 +0.00(+3.01%)
Feb 22, 2022 0.1201 0.1294 0.1130 0.1130 34,704 -0.01(-5.83%)
Feb 18, 2022 0.1200 0 -0.00(-1.72%)
Feb 17, 2022 0.1250 0.1250 0.1153 0.1221 25,884 +0.00(+1.24%)
Feb 16, 2022 0.1300 0.1300 0.1206 0.1206 44,120 -0.00(-3.98%)
Feb 15, 2022 0.1218 0.1300 0.1218 0.1256 39,437 +0.00(+3.12%)
Feb 14, 2022 0.1200 0.1218 0.1127 0.1218 12,682 -0.00(-1.54%)
Feb 11, 2022 0.1237 0.1237 0.1237 0.1237 122 +0.00(+1.31%)
Feb 10, 2022 0.1266 0.1266 0.1204 0.1221 7,749 -0.00(-2.24%)
Feb 09, 2022 0.1236 0.1249 0.1195 0.1249 1,897 +0.00(+4.08%)
Feb 08, 2022 0.1246 0.1257 0.1200 0.1200 5,520 -0.00(-2.99%)
Feb 07, 2022 0.1380 0.1380 0.1231 0.1237 34,467 -0.01(-7.13%)
Feb 04, 2022 0.1308 0.1332 0.1243 0.1332 31,262 -0.00(-1.91%)
Feb 03, 2022 0.1339 0.1290 0.1358 103,079 +0.01(+4.46%)
Feb 02, 2022 0.1190 0.1338 0.1190 0.1300 19,054 -0.00(-0.15%)
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.