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

Tinley Beverage CO Inc (OP: TNYBF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 29, 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, 2019 0.4068 0.4068 0.3539 0.3660 24,126 -0.03(-7.22%)
Oct 30, 2019 0.3858 0.4183 0.3858 0.3945 36,398 +0.02(+6.56%)
Oct 29, 2019 0.3522 0.3702 0.3522 0.3702 18,515 +0.03(+9.92%)
Oct 28, 2019 0.3100 0.3421 0.3100 0.3368 8,485 +0.02(+5.61%)
Oct 25, 2019 0.3030 0.3226 0.3030 0.3189 21,400 +0.02(+5.60%)
Oct 24, 2019 0.2820 0.3212 0.2700 0.3020 18,085 +0.03(+11.85%)
Oct 23, 2019 0.2966 0.2966 0.2700 0.2700 30,888 -0.01(-3.23%)
Oct 22, 2019 0.2983 0.3000 0.2700 0.2790 25,212 -0.02(-8.19%)
Oct 21, 2019 0.3090 0.3090 0.2963 0.3039 26,291 -0.01(-2.31%)
Oct 18, 2019 0.3425 0.3425 0.3111 0.3111 40,500 -0.03(-9.83%)
Oct 17, 2019 0.3502 0.3502 0.3450 0.3450 16,353 +0.01(+2.37%)
Oct 16, 2019 0.3389 0.3500 0.3300 0.3370 13,938 +0.00(+1.14%)
Oct 15, 2019 0.3497 0.3497 0.3011 0.3332 110,397 -0.03(-7.44%)
Oct 14, 2019 0.3600 0.3600 0.3600 0.3600 282 +0.01(+2.51%)
Oct 11, 2019 0.3640 0.3660 0.3500 0.3512 12,200 -0.01(-3.41%)
Oct 10, 2019 0.3677 0.3700 0.3585 0.3636 5,330 -0.02(-5.07%)
Oct 09, 2019 0.3810 0.3880 0.3810 0.3830 18,500 +0.01(+3.10%)
Oct 08, 2019 0.3920 0.3920 0.3704 0.3715 11,074 -0.02(-5.23%)
Oct 07, 2019 0.3960 0.4040 0.3743 0.3920 11,714 +0.01(+1.42%)
Oct 04, 2019 0.3609 0.3903 0.3527 0.3865 6,300 +0.05(+15.03%)
Oct 03, 2019 0.3360 0.3580 0.3310 0.3360 12,113 -0.02(-4.46%)
Oct 02, 2019 0.3640 0.3724 0.2975 0.3517 52,412 -0.02(-6.09%)
Oct 01, 2019 0.3588 0.3745 0.3588 0.3745 2,545 +0.01(+2.60%)
Sep 30, 2019 0.3811 0.3811 0.3650 0.3650 6,332 -0.02(-4.20%)
Sep 27, 2019 0.4074 0.4100 0.3810 0.3810 11,600 -0.03(-7.07%)
Sep 26, 2019 0.4000 0.4196 0.3955 0.4100 23,788 -0.01(-1.20%)
Sep 25, 2019 0.4400 0.4420 0.4148 0.4150 41,315 -0.02(-4.60%)
Sep 24, 2019 0.4351 0.4357 0.4130 0.4350 14,695 +0.02(+4.82%)
Sep 23, 2019 0.3880 0.4270 0.3880 0.4150 7,271 +0.01(+3.44%)
Sep 20, 2019 0.4012 0.4012 0.4012 0.4012 1,600 +0.01(+3.64%)
Sep 19, 2019 0.3980 0.4020 0.3871 0.3871 10,572 -0.00(-1.25%)
Sep 18, 2019 0.3800 0.3963 0.3700 0.3920 11,027 +0.01(+1.32%)
Sep 17, 2019 0.3805 0.3892 0.3720 0.3869 13,794 -0.00(-0.08%)
Sep 16, 2019 0.3943 0.4000 0.3698 0.3872 36,877 -0.00(-0.36%)
Sep 13, 2019 0.3900 0.3974 0.3794 0.3886 18,300 -0.00(-0.36%)
Sep 12, 2019 0.4036 0.4050 0.3800 0.3900 37,315 -0.01(-2.89%)
Sep 11, 2019 0.4216 0.4216 0.4016 0.4016 20,285 -0.01(-2.19%)
Sep 10, 2019 0.4329 0.4329 0.4087 0.4106 7,987 +0.00(+0.15%)
Sep 09, 2019 0.4200 0.4202 0.4089 0.4100 26,340 -0.01(-2.19%)
Sep 06, 2019 0.4204 0.4348 0.4120 0.4192 27,400 +0.00(+0.05%)
Sep 05, 2019 0.4400 0.4400 0.4190 0.4190 6,591 +0.00(+0.72%)
Sep 04, 2019 0.4150 0.4312 0.4150 0.4160 16,973 -0.00(-0.48%)
Sep 03, 2019 0.4410 0.4410 0.3946 0.4180 63,150 -0.02(-4.39%)
Aug 30, 2019 0.4250 0.4372 0.4250 0.4372 31,200 +0.01(+2.87%)
Aug 29, 2019 0.4281 0.4399 0.4187 0.4250 40,818 -0.01(-2.01%)
Aug 28, 2019 0.4395 0.4500 0.4260 0.4337 40,577 -0.02(-3.86%)
Aug 27, 2019 0.4556 0.4570 0.4500 0.4511 22,756 -0.00(-0.51%)
Aug 26, 2019 0.4534 0.4534 0.4534 0.4534 900 -0.00(-0.74%)
Aug 23, 2019 0.4600 0.4662 0.4540 0.4568 29,000 +0.00(+0.02%)
Aug 22, 2019 0.4817 0.4838 0.4567 0.4567 1,590 -0.01(-1.15%)
Aug 21, 2019 0.4600 0.4700 0.4600 0.4620 16,388 -0.01(-1.64%)
Aug 20, 2019 0.4687 0.4782 0.4525 0.4697 8,239 -0.01(-2.27%)
Aug 19, 2019 0.5050 0.5050 0.4692 0.4806 45,467 +0.01(+2.06%)
Aug 16, 2019 0.4535 0.4793 0.4535 0.4709 8,800 +0.02(+3.95%)
Aug 15, 2019 0.4700 0.4828 0.4520 0.4530 45,764 -0.02(-4.27%)
Aug 14, 2019 0.4900 0.4900 0.4609 0.4732 16,553 -0.01(-2.43%)
Aug 13, 2019 0.4800 0.4880 0.4725 0.4850 2,750 +0.02(+3.41%)
Aug 12, 2019 0.5070 0.5070 0.4642 0.4690 56,601 -0.03(-5.35%)
Aug 09, 2019 0.5088 0.5088 0.4871 0.4955 11,600 -0.01(-1.88%)
Aug 08, 2019 0.5056 0.5975 0.4882 0.5050 11,388 +0.01(+2.27%)
Aug 07, 2019 0.4770 0.5179 0.4770 0.4938 15,779 +0.01(+1.38%)
Aug 06, 2019 0.5950 0.5950 0.4795 0.4871 30,626 -0.03(-5.42%)
Aug 05, 2019 0.5600 0.6000 0.5150 0.5150 33,966 -0.00(-0.92%)
Aug 02, 2019 0.5249 0.5430 0.5150 0.5198 34,700 +0.01(+2.16%)
Aug 01, 2019 0.5138 0.5280 0.5040 0.5088 43,940 +0.01(+2.79%)
Jul 31, 2019 0.5118 0.5279 0.4884 0.4950 20,025 -0.02(-4.27%)
Jul 30, 2019 0.5264 0.5373 0.5113 0.5171 44,974 +0.01(+1.13%)
Jul 29, 2019 0.4639 0.5220 0.4639 0.5113 68,966 +0.03(+6.90%)
Jul 26, 2019 0.4690 0.4907 0.4475 0.4783 67,700 +0.02(+5.38%)
Jul 25, 2019 0.4100 0.4539 0.4100 0.4539 45,077 +0.03(+7.15%)
Jul 24, 2019 0.4200 0.4307 0.4060 0.4236 24,097 +0.01(+1.61%)
Jul 23, 2019 0.4300 0.4359 0.4169 0.4169 16,705 -0.01(-2.55%)
Jul 22, 2019 0.4486 0.4486 0.4150 0.4278 40,400 -0.02(-3.69%)
Jul 19, 2019 0.4360 0.4490 0.4286 0.4442 53,900 +0.01(+1.65%)
Jul 18, 2019 0.4410 0.4435 0.4370 0.4370 10,800 -0.01(-2.30%)
Jul 17, 2019 0.4460 0.4613 0.4388 0.4473 10,650 +0.00(+0.29%)
Jul 16, 2019 0.4546 0.4546 0.4460 0.4460 1,531 -0.00(-1.02%)
Jul 15, 2019 0.4408 0.4506 0.4397 0.4506 10,300 +0.02(+4.55%)
Jul 12, 2019 0.4590 0.4590 0.4287 0.4310 50,500 -0.02(-4.22%)
Jul 11, 2019 0.4489 0.4503 0.4413 0.4500 29,820 +0.01(+1.93%)
Jul 10, 2019 0.4640 0.4640 0.4340 0.4415 26,319 -0.02(-5.30%)
Jul 09, 2019 0.4699 0.4699 0.4459 0.4662 12,714 +0.01(+2.46%)
Jul 08, 2019 0.4990 0.4990 0.4550 0.4550 23,315 -0.02(-4.21%)
Jul 05, 2019 0.4971 0.5100 0.4750 0.4750 27,700 +0.01(+1.06%)
Jul 03, 2019 0.4741 0.4810 0.4690 0.4700 25,400 +0.00(+0.21%)
Jul 02, 2019 0.4800 0.4800 0.4627 0.4690 11,828 +0.00(+0.19%)
Jul 01, 2019 0.4310 0.5249 0.4310 0.4681 24,334 +0.01(+1.54%)
Jun 28, 2019 0.4908 0.4908 0.4610 0.4610 2,000 -0.02(-3.96%)
Jun 27, 2019 0.4706 0.4875 0.4706 0.4800 19,910 +0.01(+1.95%)
Jun 26, 2019 0.4550 0.4708 0.4550 0.4708 16,611 +0.02(+3.86%)
Jun 25, 2019 0.4730 0.4730 0.4533 0.4533 5,320 -0.03(-5.33%)
Jun 24, 2019 0.4632 0.4830 0.4570 0.4788 27,358 +0.02(+3.37%)
Jun 21, 2019 0.4643 0.4643 0.4578 0.4632 5,600 +0.01(+1.40%)
Jun 20, 2019 0.4756 0.4860 0.4444 0.4568 6,401 +0.00(+0.29%)
Jun 19, 2019 0.4407 0.4700 0.4407 0.4555 25,258 +0.02(+3.78%)
Jun 18, 2019 0.4580 0.4580 0.4310 0.4389 45,507 -0.01(-3.11%)
Jun 17, 2019 0.4430 0.4550 0.4430 0.4530 25,090 +0.01(+2.40%)
Jun 14, 2019 0.4664 0.4664 0.4310 0.4424 11,600 -0.03(-5.47%)
Jun 13, 2019 0.4782 0.4877 0.4680 0.4680 9,986 -0.00(-0.43%)
Jun 12, 2019 0.5083 0.5083 0.4699 0.4700 65,356 -0.02(-4.28%)
Jun 11, 2019 0.4800 0.4929 0.4772 0.4910 47,712 +0.02(+3.83%)
Jun 10, 2019 0.4809 0.4867 0.4633 0.4729 20,009 -0.00(-0.73%)
Jun 07, 2019 0.4569 0.4794 0.4551 0.4764 18,300 +0.01(+2.45%)
Jun 06, 2019 0.4900 0.4900 0.4500 0.4650 12,965 -0.01(-1.80%)
Jun 05, 2019 0.4974 0.4974 0.4734 0.4735 2,333 +0.01(+1.70%)
Jun 04, 2019 0.4550 0.4824 0.4550 0.4656 27,001 +0.01(+1.46%)
Jun 03, 2019 0.4560 0.4630 0.4500 0.4589 25,774 -0.00(-0.24%)
May 31, 2019 0.4800 0.4800 0.4520 0.4600 32,500 -0.02(-5.04%)
May 30, 2019 0.4911 0.4938 0.4844 0.4844 15,923 -0.02(-3.31%)
May 29, 2019 0.4900 0.5010 0.4890 0.5010 129,502 +0.00(+0.20%)
May 28, 2019 0.4600 0.5000 0.4600 0.5000 74,056 -0.00(-0.20%)
May 24, 2019 0.5002 0.5030 0.4890 0.5010 16,900 +0.01(+1.48%)
May 23, 2019 0.5100 0.5100 0.4858 0.4937 96,333 -0.03(-4.91%)
May 22, 2019 0.5343 0.5343 0.5163 0.5192 11,051 -0.01(-1.50%)
May 21, 2019 0.5335 0.5402 0.5090 0.5271 72,252 +0.03(+5.42%)
May 20, 2019 0.5170 0.5170 0.5000 0.5000 12,473 -0.02(-3.27%)
May 17, 2019 0.5149 0.5355 0.5113 0.5169 22,700 +0.00(+0.21%)
May 16, 2019 0.5530 0.5530 0.5158 0.5158 33,112 -0.01(-2.68%)
May 15, 2019 0.5466 0.5473 0.5080 0.5300 24,865 -0.00(-0.28%)
May 14, 2019 0.4860 0.5455 0.4767 0.5315 79,035 +0.05(+11.36%)
May 13, 2019 0.4823 0.4823 0.4632 0.4773 78,369 -0.00(-0.81%)
May 10, 2019 0.4504 0.4830 0.4433 0.4812 29,900 +0.03(+6.93%)
May 09, 2019 0.4700 0.4700 0.4200 0.4500 143,771 -0.01(-2.45%)
May 08, 2019 0.4790 0.4866 0.4613 0.4613 27,606 -0.02(-3.70%)
May 07, 2019 0.4788 0.4800 0.4530 0.4790 46,387 -0.01(-1.44%)
May 06, 2019 0.5297 0.5400 0.4783 0.4860 61,428 -0.05(-9.58%)
May 03, 2019 0.5480 0.5535 0.5311 0.5375 135,300 +0.02(+2.97%)
May 02, 2019 0.5410 0.5593 0.5220 0.5220 46,789 -0.04(-7.28%)
May 01, 2019 0.5786 0.5896 0.5180 0.5630 193,477 -0.06(-9.92%)
Apr 30, 2019 0.6584 0.6638 0.6200 0.6250 55,721 -0.02(-2.87%)
Apr 29, 2019 0.6461 0.6596 0.6290 0.6435 57,026 +0.01(+2.09%)
Apr 26, 2019 0.6288 0.6370 0.6110 0.6303 63,400 -0.00(-0.49%)
Apr 25, 2019 0.6652 0.6652 0.6023 0.6334 127,430 -0.02(-3.68%)
Apr 24, 2019 0.6370 0.6643 0.6240 0.6576 132,158 +0.03(+4.51%)
Apr 23, 2019 0.6171 0.6293 0.6000 0.6292 101,332 +0.05(+8.39%)
Apr 22, 2019 0.6039 0.6039 0.5700 0.5805 98,226 -0.02(-2.52%)
Apr 18, 2019 0.6300 0.6519 0.5955 0.5955 95,600 -0.02(-3.81%)
Apr 17, 2019 0.5832 0.6486 0.5832 0.6191 183,950 +0.05(+8.42%)
Apr 16, 2019 0.5930 0.5930 0.5530 0.5710 131,298 +0.01(+1.37%)
Apr 15, 2019 0.5242 0.5633 0.5200 0.5633 299,621 +0.04(+8.43%)
Apr 12, 2019 0.5207 0.5302 0.5010 0.5195 8,500 +0.01(+2.55%)
Apr 11, 2019 0.5100 0.5283 0.5066 0.5066 5,625 +0.01(+1.32%)
Apr 09, 2019 0.5000 0.5000 0.5000 0 -0.03(-5.30%)
Apr 08, 2019 0.5200 0.5307 0.5125 0.5280 18,413 +0.02(+4.68%)
Apr 05, 2019 0.5340 0.5340 0.5010 0.5044 25,000 -0.04(-6.59%)
Apr 04, 2019 0.5272 0.5400 0.5220 0.5400 16,940 +0.00(+0.00%)
Apr 03, 2019 0.5400 0.5400 0.5270 0.5400 6,608 +0.00(+0.00%)
Apr 02, 2019 0.5400 0.5434 0.5300 0.5400 6,681 -0.01(-1.10%)
Apr 01, 2019 0.5419 0.5522 0.5340 0.5460 15,394 +0.00(+0.59%)
Mar 29, 2019 0.5483 0.5592 0.5400 0.5428 24,400 +0.02(+3.59%)
Mar 28, 2019 0.5244 0.5472 0.5175 0.5240 12,250 -0.01(-1.13%)
Mar 27, 2019 0.5500 0.5640 0.5176 0.5300 108,500 -0.02(-4.47%)
Mar 26, 2019 0.5428 0.5639 0.5400 0.5548 56,980 +0.04(+7.10%)
Mar 25, 2019 0.5257 0.5330 0.5008 0.5180 18,956 -0.01(-1.45%)
Mar 22, 2019 0.5766 0.5800 0.4860 0.5256 88,500 -0.02(-3.38%)
Mar 21, 2019 0.4517 0.5920 0.4517 0.5440 147,017 +0.10(+21.78%)
Mar 20, 2019 0.4650 0.4650 0.4320 0.4467 13,180 -0.01(-1.82%)
Mar 19, 2019 0.4615 0.4711 0.4474 0.4550 13,742 -0.00(-0.98%)
Mar 18, 2019 0.4621 0.4673 0.4500 0.4595 43,983 -0.00(-0.15%)
Mar 15, 2019 0.4299 0.4614 0.4292 0.4602 44,300 +0.04(+8.82%)
Mar 14, 2019 0.4294 0.4374 0.4229 0.4229 45,635 -0.00(-0.84%)
Mar 13, 2019 0.4288 0.4408 0.4150 0.4265 28,276 +0.01(+1.55%)
Mar 12, 2019 0.4142 0.4356 0.4130 0.4200 29,299 +0.00(+1.08%)
Mar 11, 2019 0.4465 0.4620 0.4136 0.4155 77,946 -0.04(-9.06%)
Mar 08, 2019 0.4496 0.4569 0.4496 0.4569 6,200 +0.03(+6.83%)
Mar 07, 2019 0.4424 0.4424 0.4204 0.4277 3,768 -0.01(-3.08%)
Mar 06, 2019 0.4307 0.4510 0.4280 0.4413 19,126 +0.01(+2.84%)
Mar 05, 2019 0.4560 0.4691 0.4140 0.4291 282,082 -0.03(-5.90%)
Mar 04, 2019 0.4640 0.4640 0.4450 0.4560 23,066 +0.00(+1.09%)
Mar 01, 2019 0.4500 0.4657 0.4493 0.4511 9,600 -0.00(-0.64%)
Feb 28, 2019 0.4480 0.4678 0.4480 0.4540 11,076 -0.01(-1.30%)
Feb 27, 2019 0.4740 0.4848 0.4600 0.4600 22,299 +0.00(+0.02%)
Feb 26, 2019 0.4710 0.4736 0.4580 0.4599 6,600 -0.01(-2.97%)
Feb 25, 2019 0.4693 0.4817 0.4578 0.4740 26,155 +0.01(+3.04%)
Feb 22, 2019 0.4605 0.4674 0.4500 0.4600 30,500 +0.01(+2.63%)
Feb 21, 2019 0.4573 0.4573 0.4408 0.4482 6,754 -0.02(-4.23%)
Feb 20, 2019 0.4770 0.4909 0.4454 0.4680 49,749 +0.01(+1.74%)
Feb 19, 2019 0.4720 0.4797 0.4600 0.4600 3,088 -0.01(-2.52%)
Feb 15, 2019 0.4712 0.4800 0.4650 0.4719 2,800 +0.00(+0.38%)
Feb 14, 2019 0.4703 0.4750 0.4701 0.4701 9,250 -0.01(-1.45%)
Feb 13, 2019 0.4643 0.4889 0.4643 0.4770 34,913 -0.00(-0.63%)
Feb 12, 2019 0.4775 0.4800 0.4775 0.4800 12,400 +0.01(+1.74%)
Feb 11, 2019 0.4911 0.4950 0.4716 0.4718 23,875 -0.03(-5.55%)
Feb 08, 2019 0.4803 0.5030 0.4803 0.4995 26,600 +0.03(+5.83%)
Feb 07, 2019 0.4799 0.4922 0.4720 0.4720 14,435 -0.03(-5.54%)
Feb 06, 2019 0.5028 0.5119 0.4830 0.4997 57,250 -0.00(-0.06%)
Feb 05, 2019 0.4916 0.5120 0.4814 0.5000 81,372 +0.03(+5.26%)
Feb 04, 2019 0.5260 0.5260 0.4750 0.4750 15,000 -0.04(-7.75%)
Feb 01, 2019 0.5311 0.5580 0.5021 0.5149 73,700 -0.00(-0.92%)
Jan 31, 2019 0.4738 0.5263 0.4614 0.5197 194,633 +0.05(+9.69%)
Jan 30, 2019 0.4720 0.4794 0.4720 0.4738 7,280 +0.00(+0.81%)
Jan 29, 2019 0.4725 0.4800 0.4700 0.4700 5,800 -0.03(-5.98%)
Jan 28, 2019 0.5068 0.5088 0.4702 0.4999 45,180 -0.01(-2.10%)
Jan 25, 2019 0.5015 0.5325 0.5005 0.5106 39,800 +0.01(+1.43%)
Jan 24, 2019 0.4500 0.5070 0.4370 0.5034 76,281 +0.06(+12.95%)
Jan 23, 2019 0.4545 0.4545 0.4457 0.4457 10,413 -0.00(-0.29%)
Jan 22, 2019 0.4226 0.4470 0.4226 0.4470 27,541 +0.01(+3.14%)
Jan 18, 2019 0.4511 0.4511 0.4325 0.4334 7,900 -0.02(-3.47%)
Jan 17, 2019 0.4390 0.4560 0.4390 0.4490 17,358 +0.01(+1.70%)
Jan 16, 2019 0.4547 0.4554 0.4415 0.4415 13,222 -0.01(-3.20%)
Jan 15, 2019 0.4699 0.4720 0.4477 0.4561 27,170 +0.02(+5.04%)
Jan 14, 2019 0.4541 0.4580 0.4331 0.4342 12,504 -0.02(-4.99%)
Jan 11, 2019 0.4505 0.4830 0.4487 0.4570 8,100 +0.02(+3.86%)
Jan 10, 2019 0.4551 0.4551 0.4400 0.4400 19,862 -0.03(-7.02%)
Jan 09, 2019 0.4641 0.4866 0.4641 0.4732 13,600 +0.03(+7.40%)
Jan 08, 2019 0.4529 0.4602 0.4395 0.4406 13,987 -0.01(-3.16%)
Jan 07, 2019 0.4213 0.4640 0.4213 0.4550 76,479 +0.04(+10.33%)
Jan 04, 2019 0.4078 0.4192 0.4078 0.4124 5,700 +0.02(+5.23%)
Jan 03, 2019 0.3894 0.4026 0.3894 0.3919 10,000 -0.01(-1.85%)
Jan 02, 2019 0.4053 0.4127 0.3874 0.3993 32,277 -0.02(-4.93%)
Dec 31, 2018 0.4051 0.4200 0.3902 0.4200 60,100 -0.01(-2.44%)
Dec 28, 2018 0.3471 0.4305 0.3471 0.4305 18,300 +0.08(+21.51%)
Dec 27, 2018 0.3286 0.3550 0.3280 0.3543 23,180 +0.00(+1.23%)
Dec 26, 2018 0.3500 0.3500 0.2950 0.3500 18,475 +0.03(+10.86%)
Dec 24, 2018 0.3292 0.3292 0.3090 0.3157 11,000 -0.00(-0.69%)
Dec 21, 2018 0.3490 0.3501 0.3100 0.3179 16,600 -0.03(-9.64%)
Dec 20, 2018 0.3412 0.3518 0.3270 0.3518 41,085 -0.00(-0.20%)
Dec 19, 2018 0.3370 0.3634 0.3370 0.3525 3,781 +0.01(+4.38%)
Dec 18, 2018 0.3600 0.3600 0.3377 0.3377 1,430 -0.02(-6.56%)
Dec 17, 2018 0.4280 0.4380 0.3614 0.3614 24,986 -0.05(-11.64%)
Dec 14, 2018 0.4090 0.4100 0.4090 0.4090 18,000 -0.01(-2.73%)
Dec 13, 2018 0.4210 0.4210 0.4106 0.4205 17,895 +0.01(+2.56%)
Dec 12, 2018 0.4308 0.4308 0.4066 0.4100 18,540 -0.02(-4.07%)
Dec 11, 2018 0.3916 0.4364 0.3916 0.4274 67,061 +0.03(+7.33%)
Dec 10, 2018 0.3917 0.3982 0.3830 0.3982 4,092 +0.04(+9.70%)
Dec 07, 2018 0.4021 0.4176 0.3630 0.3630 18,900 -0.02(-5.67%)
Dec 06, 2018 0.3095 0.3849 0.3095 0.3848 46,940 +0.01(+4.00%)
Dec 04, 2018 0.4282 0.4282 0.3700 0.3700 20,500 -0.08(-17.85%)
Dec 03, 2018 0.4744 0.4744 0.4438 0.4504 6,199 +0.01(+2.83%)
Nov 30, 2018 0.4339 0.4870 0.4339 0.4380 44,000 +0.02(+4.29%)
Nov 29, 2018 0.4200 0.4200 0.4200 0.4200 13,500 +0.00(+0.00%)
Nov 28, 2018 0.4300 0.4300 0.4200 0.4200 61,430 -0.01(-2.48%)
Nov 27, 2018 0.4351 0.4500 0.4307 0.4307 23,367 +0.01(+1.29%)
Nov 26, 2018 0.4447 0.4447 0.4252 0.4252 31,880 -0.03(-6.84%)
Nov 21, 2018 0.4564 0.4564 0.4564 0 +0.00(+0.31%)
Nov 20, 2018 0.4500 0.4646 0.4238 0.4550 30,627 -0.01(-2.69%)
Nov 19, 2018 0.4599 0.4676 0.4599 0.4676 1,660 -0.01(-1.33%)
Nov 16, 2018 0.4850 0.4850 0.4609 0.4739 12,900 +0.01(+3.02%)
Nov 15, 2018 0.4719 0.4830 0.4600 0.4600 7,025 +0.00(+0.00%)
Nov 14, 2018 0.4900 0.4900 0.4583 0.4600 18,012 -0.03(-5.76%)
Nov 13, 2018 0.4943 0.5020 0.4860 0.4881 3,937 +0.00(+0.43%)
Nov 12, 2018 0.5178 0.5178 0.4860 0.4860 28,810 -0.03(-6.54%)
Nov 09, 2018 0.5000 0.5417 0.4859 0.5200 48,000 +0.01(+1.96%)
Nov 08, 2018 0.5212 0.5250 0.5057 0.5100 10,400 -0.02(-3.41%)
Nov 07, 2018 0.5100 0.5316 0.4959 0.5280 51,711 +0.03(+5.60%)
Nov 06, 2018 0.5020 0.5139 0.4897 0.5000 25,265 +0.00(+0.00%)
Nov 05, 2018 0.4951 0.5103 0.4784 0.5000 15,260 +0.02(+3.56%)
Nov 02, 2018 0.4980 0.5059 0.4765 0.4828 27,500 -0.02(-4.62%)
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.