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

Tinley Beverage CO Inc (OP: TNYBF )

0.0304 +0.0004 (+1.33%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 0.2732 0.3200 0.2732 0.3143 106,498 +0.06(+25.57%)
Oct 30, 2017 0.2500 0.2650 0.2430 0.2503 332,200 +0.01(+4.73%)
Oct 27, 2017 0.2323 0.2390 0.2322 0.2390 11,000 +0.00(+1.31%)
Oct 26, 2017 0.2290 0.2390 0.2290 0.2359 21,025 +0.02(+9.21%)
Oct 25, 2017 0.2170 0.2207 0.2160 0.2160 16,060 -0.01(-6.01%)
Oct 24, 2017 0.2247 0.2325 0.2247 0.2298 3,000 +0.01(+3.42%)
Oct 23, 2017 0.2222 0.2222 0.2222 0.2222 700 -0.02(-7.38%)
Oct 20, 2017 0.2399 0.2399 0.2399 0.2399 10,000 +0.01(+6.15%)
Oct 17, 2017 0.2260 0.2260 0.2260 0 -0.02(-9.42%)
Oct 16, 2017 0.2487 0.2500 0.2487 0.2495 24,400 +0.01(+3.40%)
Oct 12, 2017 0.2413 0.2413 0.2413 0 -0.00(-0.29%)
Oct 11, 2017 0.2420 0.2420 0.2420 0.2420 1,000 +0.01(+2.11%)
Oct 10, 2017 0.2371 0.2371 0.2370 0.2370 6,000 -0.00(-0.55%)
Oct 06, 2017 0.2383 0.2383 0.2383 80 -0.01(-3.91%)
Oct 05, 2017 0.2270 0.2480 0.2270 0.2480 16,150 +0.00(+1.22%)
Oct 04, 2017 0.2385 0.2450 0.2375 0.2450 36,000 +0.01(+6.52%)
Oct 03, 2017 0.2356 0.2356 0.2300 0.2300 5,000 -0.01(-3.77%)
Oct 02, 2017 0.2390 0.2390 0.2390 0.2390 3,000 +0.02(+7.28%)
Sep 29, 2017 0.2320 0.2320 0.2228 0.2228 4,795 +0.00(+0.67%)
Sep 27, 2017 0.2213 0.2213 0.2213 0 -0.01(-3.78%)
Sep 19, 2017 0.2300 0.2300 0.2300 0 -0.01(-5.97%)
Sep 18, 2017 0.2357 0.2446 0.2357 0.2446 10,000 +0.01(+4.09%)
Sep 13, 2017 0.2350 0.2350 0.2350 0 -0.00(-0.25%)
Sep 12, 2017 0.2356 0.2356 0.2356 0.2356 1,000 -0.01(-5.76%)
Sep 08, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.82%)
Sep 07, 2017 0.2426 0.2426 0.2385 0.2385 2,500 +0.00(+1.49%)
Sep 06, 2017 0.2278 0.2500 0.2278 0.2350 99,000 -0.01(-5.24%)
Sep 05, 2017 0.2596 0.2596 0.2480 0.2480 6,000 -0.01(-2.90%)
Sep 01, 2017 0.2632 0.2780 0.2554 0.2554 75,287 +0.01(+2.45%)
Aug 31, 2017 0.2340 0.2499 0.2340 0.2493 11,050 +0.04(+18.71%)
Aug 30, 2017 0.2100 0.2100 0.2100 0.2100 30,060 -0.02(-9.87%)
Aug 29, 2017 0.2331 0.2331 0.2290 0.2330 29,000 +0.01(+6.39%)
Aug 28, 2017 0.2190 0.2190 0.2190 0.2190 10,000 +0.03(+14.54%)
Aug 25, 2017 0.1912 0.1912 0.1912 0.1912 500 +0.01(+2.80%)
Aug 24, 2017 0.1895 0.1895 0.1860 0.1860 6,500 +0.00(+0.70%)
Aug 21, 2017 0.1847 0.1847 0.1847 0 -0.02(-7.65%)
Aug 18, 2017 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Aug 17, 2017 0.2000 0.2000 0.2000 0.2000 5,770 -0.00(-0.15%)
Aug 16, 2017 0.2003 0.2003 0.2003 0.2003 10,000 +0.01(+6.77%)
Aug 14, 2017 0.1876 0.1876 0.1876 0 -0.01(-5.78%)
Aug 11, 2017 0.1992 0.1992 0.1991 0.1991 11,000 +0.01(+6.70%)
Aug 10, 2017 0.1838 0.1905 0.1838 0.1866 29,150 +0.00(+1.63%)
Aug 08, 2017 0.1836 0.1836 0.1836 0 -0.00(-1.61%)
Aug 04, 2017 0.1866 0.1866 0.1866 0 -0.01(-3.17%)
Aug 03, 2017 0.1968 0.1969 0.1910 0.1927 51,499 -0.01(-4.70%)
Aug 02, 2017 0.2022 0.2022 0.2022 0.2022 500 -0.00(-0.15%)
Aug 01, 2017 0.1900 0.2045 0.1900 0.2025 57,650 +0.00(+1.25%)
Jul 31, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+1.06%)
Jul 28, 2017 0.1998 0.2094 0.1979 0.1979 29,760 -0.01(-5.76%)
Jul 27, 2017 0.2149 0.2149 0.2100 0.2100 13,000 -0.00(-1.82%)
Jul 26, 2017 0.2130 0.2139 0.2130 0.2139 1,050 -0.00(-1.75%)
Jul 25, 2017 0.2331 0.2331 0.2137 0.2177 1,100 -0.01(-5.35%)
Jul 24, 2017 0.2219 0.2340 0.2219 0.2300 4,350 +0.01(+5.46%)
Jul 21, 2017 0.2360 0.2360 0.2181 0.2181 39,511 -0.00(-1.13%)
Jul 20, 2017 0.2127 0.2279 0.2127 0.2206 6,400 -0.00(-2.13%)
Jul 19, 2017 0.2164 0.2254 0.2164 0.2254 12,740 -0.01(-4.13%)
Jul 18, 2017 0.2351 0.2351 0.2351 0.2351 500 +0.00(+0.30%)
Jul 17, 2017 0.2290 0.2344 0.2290 0.2344 1,000 +0.01(+4.97%)
Jul 14, 2017 0.2120 0.2270 0.2120 0.2233 22,250 +0.00(+1.50%)
Jul 12, 2017 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Jul 11, 2017 0.2040 0.2040 0.1925 0.1950 78,690 -0.02(-10.76%)
Jul 10, 2017 0.2187 0.2225 0.2185 0.2185 2,450 +0.02(+10.35%)
Jul 06, 2017 0.1980 0.1980 0.1980 0 -0.00(-2.37%)
Jul 05, 2017 0.2067 0.2165 0.2028 0.2028 35,725 -0.03(-11.25%)
Jul 03, 2017 0.2285 0.2285 0.2285 0.2285 4 +0.00(+0.00%)
Jun 30, 2017 0.2285 0.2285 0.2285 4 -0.01(-2.68%)
Jun 28, 2017 0.2348 0.2348 0.2348 0 +0.00(+1.38%)
Jun 26, 2017 0.2316 0.2316 0.2316 0 +0.00(+0.48%)
Jun 22, 2017 0.2305 0.2305 0.2305 0 -0.00(-1.12%)
Jun 21, 2017 0.2220 0.2331 0.2220 0.2331 4,100 +0.01(+2.46%)
Jun 20, 2017 0.2190 0.2275 0.2190 0.2275 2,470 -0.01(-3.48%)
Jun 19, 2017 0.2288 0.2357 0.2287 0.2357 11,500 +0.00(+1.51%)
Jun 16, 2017 0.2300 0.2322 0.2300 0.2322 2,500 +0.00(+0.22%)
Jun 13, 2017 0.2317 0.2317 0.2317 0 +0.02(+8.63%)
Jun 12, 2017 0.2200 0.2281 0.2133 0.2133 28,000 -0.02(-7.90%)
Jun 09, 2017 0.2316 0.2316 0.2316 0.2316 1,000 +0.00(+0.70%)
Jun 07, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jun 06, 2017 0.2245 0.2389 0.2245 0.2350 11,500 -0.00(-1.71%)
Jun 05, 2017 0.2423 0.2423 0.2391 0.2391 1,000 +0.00(+0.25%)
Jun 02, 2017 0.2365 0.2385 0.2365 0.2385 3,000 -0.01(-2.89%)
Jun 01, 2017 0.2465 0.2499 0.2392 0.2456 7,400 -0.00(-1.76%)
May 31, 2017 0.2424 0.2500 0.2424 0.2500 9,640 +0.00(+1.46%)
May 30, 2017 0.2372 0.2464 0.2280 0.2464 110,131 +0.01(+2.67%)
May 26, 2017 0.2216 0.2400 0.2216 0.2400 7,750 +0.01(+2.48%)
May 25, 2017 0.2329 0.2352 0.2283 0.2342 115,400 +0.00(+0.82%)
May 24, 2017 0.2320 0.2323 0.2320 0.2323 1,725 -0.01(-5.42%)
May 23, 2017 0.2397 0.2500 0.2397 0.2456 3,000 -0.00(-1.76%)
May 22, 2017 0.2500 0.2500 0.2250 0.2500 3,843 +0.01(+4.17%)
May 19, 2017 0.2371 0.2400 0.2371 0.2400 2,000 +0.01(+3.00%)
May 18, 2017 0.2400 0.2479 0.2200 0.2330 123,100 -0.01(-3.12%)
May 16, 2017 0.2405 0.2405 0.2405 0 -0.01(-3.99%)
May 15, 2017 0.2509 0.2545 0.2434 0.2505 9,648 +0.00(+1.71%)
May 12, 2017 0.2381 0.2500 0.2351 0.2463 50,630 +0.01(+3.14%)
May 11, 2017 0.2278 0.2421 0.2278 0.2388 27,175 +0.01(+4.42%)
May 10, 2017 0.2280 0.2320 0.2221 0.2287 145,900 +0.01(+2.33%)
May 09, 2017 0.2310 0.2311 0.2235 0.2235 7,013 -0.00(-0.22%)
May 08, 2017 0.2243 0.2280 0.2240 0.2240 3,340 +0.01(+3.08%)
May 05, 2017 0.2200 0.2203 0.2161 0.2173 3,050 -0.01(-2.60%)
May 04, 2017 0.2118 0.2272 0.2118 0.2231 8,100 -0.01(-2.92%)
May 03, 2017 0.2262 0.2298 0.2262 0.2298 30,000 +0.01(+2.73%)
May 02, 2017 0.2348 0.2348 0.2237 0.2237 13,650 -0.01(-4.97%)
May 01, 2017 0.2276 0.2354 0.2249 0.2354 3,700 +0.01(+2.84%)
Apr 28, 2017 0.2338 0.2363 0.2250 0.2289 18,993 -0.01(-4.62%)
Apr 27, 2017 0.2530 0.2530 0.2400 0.2400 11,660 -0.01(-3.03%)
Apr 26, 2017 0.2320 0.2492 0.2185 0.2475 76,836 +0.01(+2.83%)
Apr 25, 2017 0.2296 0.2443 0.2296 0.2407 18,000 -0.02(-8.89%)
Apr 24, 2017 0.2688 0.2761 0.2593 0.2642 187,465 -0.00(-1.05%)
Apr 21, 2017 0.2788 0.2950 0.2600 0.2670 158,936 -0.02(-8.15%)
Apr 20, 2017 0.3000 0.3000 0.2806 0.2907 42,986 -0.00(-0.41%)
Apr 19, 2017 0.2980 0.2980 0.2853 0.2919 30,416 -0.01(-2.76%)
Apr 18, 2017 0.2882 0.3002 0.2882 0.3002 11,550 +0.02(+7.56%)
Apr 17, 2017 0.2524 0.2791 0.2509 0.2791 32,460 +0.05(+21.35%)
Apr 13, 2017 0.2301 0.2500 0.2300 0.2300 8,050 +0.01(+3.14%)
Apr 12, 2017 0.2230 0.2230 0.2230 0.2230 600 -0.02(-7.09%)
Apr 11, 2017 0.2500 0.2500 0.2400 0.2400 1,000 -0.01(-3.95%)
Apr 10, 2017 0.2612 0.2633 0.2382 0.2499 56,303 -0.01(-4.69%)
Apr 07, 2017 0.2630 0.2630 0.2440 0.2622 197,500 -0.00(-0.49%)
Apr 06, 2017 0.2588 0.2735 0.2588 0.2635 22,600 +0.00(+1.50%)
Apr 05, 2017 0.2648 0.2648 0.2596 0.2596 3,007 +0.05(+22.40%)
Apr 04, 2017 0.2161 0.2200 0.2121 0.2121 62,500 -0.00(-1.58%)
Apr 03, 2017 0.2028 0.2155 0.1974 0.2155 55,000 +0.02(+8.07%)
Mar 31, 2017 0.1994 0.1994 0.1994 0.1994 750 +0.01(+3.21%)
Mar 30, 2017 0.1965 0.1965 0.1932 0.1932 2,890 -0.02(-10.43%)
Mar 29, 2017 0.2281 0.2281 0.2143 0.2157 25,199 +0.05(+26.88%)
Mar 28, 2017 0.1780 0.1800 0.1700 0.1700 9,034 -0.01(-4.82%)
Mar 27, 2017 0.1810 0.1810 0.1786 0.1786 5,000 -0.00(-1.11%)
Mar 23, 2017 0.1806 0.1806 0.1806 0 +0.00(+0.33%)
Mar 22, 2017 0.1848 0.1848 0.1785 0.1800 22,240 -0.01(-4.10%)
Mar 21, 2017 0.1900 0.1900 0.1793 0.1877 95,373 -0.00(-1.21%)
Mar 20, 2017 0.1933 0.1933 0.1900 0.1900 140,000 -0.00(-1.40%)
Mar 17, 2017 0.1901 0.1927 0.1900 0.1927 26,800 +0.00(+1.42%)
Mar 16, 2017 0.1874 0.1934 0.1828 0.1900 461,132 +0.00(+0.53%)
Mar 15, 2017 0.1982 0.1982 0.1890 0.1890 34,600 -0.02(-11.48%)
Mar 13, 2017 0.2135 0.2135 0.2135 0 +0.00(+1.72%)
Mar 10, 2017 0.2135 0.2135 0.2099 0.2099 24,355 +0.01(+5.80%)
Mar 08, 2017 0.1984 0.1984 0.1984 0 +0.01(+6.10%)
Mar 07, 2017 0.1921 0.1989 0.1851 0.1870 110,900 -0.02(-11.33%)
Mar 06, 2017 0.2110 0.2110 0.2109 0.2109 850 -0.01(-3.70%)
Mar 03, 2017 0.2190 0.2190 0.2190 0.2190 250 -0.01(-2.97%)
Mar 02, 2017 0.2294 0.2294 0.2257 0.2257 300 +0.02(+8.51%)
Mar 01, 2017 0.2042 0.2080 0.2042 0.2080 12,043 -0.01(-5.37%)
Feb 28, 2017 0.2198 0.2198 0.2198 0.2198 1,000 -0.02(-7.22%)
Feb 27, 2017 0.2380 0.2380 0.2369 0.2369 11,230 -0.00(-0.75%)
Feb 24, 2017 0.2510 0.2540 0.2387 0.2387 183,450 -0.02(-6.47%)
Feb 23, 2017 0.2528 0.2552 0.2528 0.2552 3,025 -0.01(-4.78%)
Feb 21, 2017 0.2680 0.2680 0.2680 0 +0.01(+3.08%)
Feb 17, 2017 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Feb 16, 2017 0.2760 0.2800 0.2650 0.2650 757,794 -0.02(-7.92%)
Feb 15, 2017 0.2988 0.2988 0.2878 0.2878 26,000 -0.01(-4.07%)
Feb 14, 2017 0.2700 0.3070 0.2700 0.3000 122,300 +0.04(+14.50%)
Feb 13, 2017 0.2590 0.2642 0.2550 0.2620 213,239 -0.00(-1.13%)
Feb 10, 2017 0.2686 0.2686 0.2550 0.2650 110,827 +0.01(+2.71%)
Feb 09, 2017 0.2549 0.2600 0.2534 0.2580 111,500 +0.01(+2.95%)
Feb 08, 2017 0.2587 0.2680 0.2544 0.2506 277,000 -0.01(-3.69%)
Feb 07, 2017 0.2490 0.2602 0.2490 0.2602 2,982 +0.01(+4.71%)
Feb 06, 2017 0.2578 0.2578 0.2485 0.2485 10,500 -0.01(-4.05%)
Feb 03, 2017 0.2667 0.2680 0.2584 0.2590 6,800 -0.02(-7.66%)
Feb 02, 2017 0.2805 0.2805 0.2805 0.2805 300 +0.00(+1.12%)
Feb 01, 2017 0.2774 0.2774 0.2774 0.2774 5,350 -0.00(-1.63%)
Jan 31, 2017 0.2820 0.2820 0.2820 0.2820 1,000 -0.01(-3.36%)
Jan 30, 2017 0.2982 0.2982 0.2887 0.2918 4,750 -0.02(-4.92%)
Jan 27, 2017 0.2990 0.3069 0.2339 0.3069 5,270 +0.02(+5.39%)
Jan 26, 2017 0.2978 0.2978 0.2912 0.2912 6,600 -0.03(-7.96%)
Jan 25, 2017 0.3164 0.3164 0.3164 0.3164 3,050 +0.01(+2.89%)
Jan 24, 2017 0.3300 0.3300 0.3075 0.3075 9,157 -0.02(-6.13%)
Jan 23, 2017 0.3090 0.3276 0.3025 0.3276 23,457 +0.01(+4.66%)
Jan 20, 2017 0.3200 0.3200 0.3130 0.3130 1,500 +0.01(+2.22%)
Jan 19, 2017 0.3060 0.3062 0.2975 0.3062 3,422 -0.01(-2.95%)
Jan 18, 2017 0.3194 0.3194 0.3040 0.3155 18,930 -0.02(-5.68%)
Jan 17, 2017 0.3499 0.3499 0.3199 0.3345 95,394 +0.05(+19.46%)
Jan 13, 2017 0.2800 0.2800 0.2800 0 +0.00(+1.41%)
Jan 12, 2017 0.2723 0.2761 0.2723 0.2761 61,340 +0.02(+6.93%)
Jan 11, 2017 0.2510 0.2582 0.2510 0.2582 7,000 -0.02(-5.56%)
Jan 10, 2017 0.2480 0.2734 0.2480 0.2734 5,960 +0.00(+1.37%)
Jan 09, 2017 0.2693 0.2697 0.2683 0.2697 3,350 +0.03(+11.12%)
Jan 06, 2017 0.2427 0.2427 0.2427 0.2427 1,400 -0.02(-6.40%)
Jan 05, 2017 0.2549 0.2599 0.2487 0.2593 4,268 -0.01(-3.61%)
Jan 04, 2017 0.2728 0.2770 0.2680 0.2690 7,999 -0.01(-1.82%)
Jan 03, 2017 0.2640 0.2800 0.2640 0.2740 7,682 +0.00(+1.07%)
Dec 30, 2016 0.2711 0.2711 0.2711 0 -0.00(-1.09%)
Dec 29, 2016 0.2741 0.2741 0.2741 0.2741 1,500 -0.02(-6.55%)
Dec 28, 2016 0.2950 0.2970 0.2933 0.2933 11,690 +0.00(+1.14%)
Dec 27, 2016 0.2900 0.2900 0.2880 0.2900 209,999 +0.01(+3.02%)
Dec 23, 2016 0.2815 0.2815 0.2815 0 +0.02(+6.23%)
Dec 22, 2016 0.2613 0.2650 0.2613 0.2650 10,027 +0.06(+26.19%)
Dec 20, 2016 0.2100 0.2100 0.2100 0 -0.01(-3.89%)
Dec 19, 2016 0.2209 0.2209 0.2185 0.2185 650 -0.00(-0.68%)
Dec 16, 2016 0.2359 0.2359 0.2200 0.2200 12,000 -0.03(-10.57%)
Dec 15, 2016 0.2409 0.2490 0.2298 0.2460 157,440 +0.01(+6.03%)
Dec 14, 2016 0.2612 0.2650 0.2320 0.2320 14,499 -0.00(-1.40%)
Dec 13, 2016 0.2421 0.2612 0.2353 0.2353 41,124 -0.02(-8.44%)
Dec 12, 2016 0.2400 0.2570 0.2190 0.2570 207,000 +0.04(+16.08%)
Dec 09, 2016 0.2182 0.2330 0.2143 0.2214 107,045 -0.02(-9.15%)
Dec 07, 2016 0.2437 0.2437 0.2437 0 +0.02(+8.26%)
Dec 06, 2016 0.2319 0.2319 0.2166 0.2251 154,733 -0.02(-8.50%)
Dec 05, 2016 0.2500 0.2548 0.2460 0.2460 16,000 -0.01(-5.38%)
Dec 01, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.50%)
Nov 30, 2016 0.2820 0.2820 0.2587 0.2587 1,640 -0.03(-10.33%)
Nov 29, 2016 0.2890 0.2900 0.2885 0.2885 1,835 -0.01(-3.74%)
Nov 28, 2016 0.2812 0.3110 0.2698 0.2997 20,725 +0.02(+8.59%)
Nov 25, 2016 0.2760 0.2760 0.2760 0.2760 10,000 -0.00(-0.07%)
Nov 23, 2016 0.2762 0.2762 0.2762 0 +0.00(+1.14%)
Nov 22, 2016 0.2950 0.2950 0.2600 0.2731 170,049 -0.03(-10.75%)
Nov 21, 2016 0.3187 0.3290 0.3000 0.3060 86,715 -0.03(-8.38%)
Nov 18, 2016 0.3245 0.3500 0.3245 0.3340 10,042 +0.01(+2.71%)
Nov 17, 2016 0.3330 0.3340 0.3167 0.3252 2,481 -0.02(-6.50%)
Nov 16, 2016 0.3384 0.3480 0.3028 0.3478 32,390 +0.02(+5.39%)
Nov 15, 2016 0.3600 0.3600 0.3122 0.3300 41,100 -0.03(-9.24%)
Nov 14, 2016 0.4010 0.4010 0.3500 0.3636 21,490 -0.03(-7.95%)
Nov 11, 2016 0.3417 0.3950 0.3417 0.3950 22,660 +0.02(+5.90%)
Nov 10, 2016 0.4290 0.4290 0.3658 0.3730 97,299 -0.09(-20.13%)
Nov 09, 2016 0.3700 0.4930 0.3589 0.4670 55,791 +0.03(+7.70%)
Nov 08, 2016 0.4135 0.4400 0.3762 0.4336 49,250 +0.07(+18.15%)
Nov 07, 2016 0.3100 0.3680 0.3100 0.3670 27,453 +0.06(+20.72%)
Nov 04, 2016 0.3030 0.3133 0.3030 0.3040 2,884 +0.04(+15.55%)
Nov 03, 2016 0.2331 0.2631 0.2331 0.2631 146,100 +0.01(+4.40%)
Nov 02, 2016 0.2667 0.2673 0.2330 0.2520 26,395 -0.02(-8.16%)
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.