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 29, 2021 0.1360 0.1360 0.1293 0.1293 3,659 -0.01(-4.29%)
Oct 28, 2021 0.1336 0.1359 0.1301 0.1351 62,005 +0.00(+0.37%)
Oct 27, 2021 0.1330 0.1346 0.1311 0.1346 45,894 +0.00(+2.36%)
Oct 26, 2021 0.1357 0.1315 65,700 -0.00(-3.10%)
Oct 25, 2021 0.1383 0.1427 0.1311 0.1357 52,977 +0.00(+3.35%)
Oct 22, 2021 0.1350 0.1350 0.1313 0.1313 53,381 -0.01(-4.16%)
Oct 21, 2021 0.1409 0.1424 0.1370 0.1370 47,514 -0.00(-2.84%)
Oct 20, 2021 0.1378 0.1421 0.1378 0.1410 20,181 +0.00(+3.60%)
Oct 19, 2021 0.1355 0.1367 0.1331 0.1361 39,501 -0.00(-1.95%)
Oct 18, 2021 0.1418 0.1418 0.1355 0.1388 94,849 +0.00(+0.43%)
Oct 15, 2021 0.1250 0.1428 0.1250 0.1382 58,721 +0.00(+1.47%)
Oct 14, 2021 0.1496 0.1496 0.1362 0.1362 25,104 -0.01(-9.74%)
Oct 13, 2021 0.1610 0.1650 0.1509 0.1509 21,000 -0.01(-4.07%)
Oct 12, 2021 0.1550 0.1573 0.1543 0.1573 5,868 -0.00(-1.63%)
Oct 11, 2021 0.1576 0.1599 0.1576 0.1599 2,500 -0.00(-0.56%)
Oct 08, 2021 0.1900 0.1900 0.1608 0.1608 170,334 -0.02(-11.16%)
Oct 07, 2021 0.1890 0.1890 0.1742 0.1810 28,090 -0.00(-0.49%)
Oct 06, 2021 0.1767 0.1819 0.1746 0.1819 2,165 -0.00(-0.93%)
Oct 05, 2021 0.1420 0.1836 0.1420 0.1836 45,346 +0.02(+15.25%)
Oct 04, 2021 0.1420 0.1593 0.1420 0.1593 64,206 +0.01(+6.20%)
Oct 01, 2021 0.1371 0.1552 0.1347 0.1500 58,335 +0.01(+11.11%)
Sep 30, 2021 0.1239 0.1350 0.1218 0.1350 291,407 +0.02(+15.78%)
Sep 29, 2021 0.1380 0.1380 0.1166 0.1166 134,161 -0.02(-12.33%)
Sep 28, 2021 0.1326 0.1350 0.1286 0.1330 104,056 -0.00(-1.19%)
Sep 27, 2021 0.1550 0.1550 0.1289 0.1346 67,869 -0.00(-2.96%)
Sep 24, 2021 0.1308 0.1460 0.1308 0.1387 89,883 -0.01(-3.61%)
Sep 23, 2021 0.1290 0.1439 0.1248 0.1439 104,219 +0.02(+12.69%)
Sep 22, 2021 0.1641 0.1655 0.1277 0.1277 269,069 -0.03(-18.40%)
Sep 21, 2021 0.1610 0.1716 0.1565 0.1565 27,890 -0.00(-0.32%)
Sep 20, 2021 0.1703 0.1723 0.1549 0.1570 58,090 -0.01(-6.55%)
Sep 17, 2021 0.1880 0.1880 0.1634 0.1680 10,842 +0.00(+0.36%)
Sep 16, 2021 0.1738 0.1780 0.1674 0.1674 43,300 -0.01(-3.90%)
Sep 15, 2021 0.1913 0.1997 0.1722 0.1742 125,655 -0.02(-12.46%)
Sep 14, 2021 0.1883 0.1999 0.1883 0.1990 46,222 +0.02(+10.01%)
Sep 13, 2021 0.1789 0.1809 0.1685 0.1809 34,157 -0.00(-0.06%)
Sep 10, 2021 0.1748 0.1810 0.1738 0.1810 13,700 +0.01(+3.25%)
Sep 09, 2021 0.1816 0.1823 0.1705 0.1753 69,820 -0.01(-3.47%)
Sep 08, 2021 0.1813 0.1948 0.1813 0.1816 20,630 +0.00(+0.11%)
Sep 07, 2021 0.2024 0.2024 0.1805 0.1814 57,284 -0.02(-8.61%)
Sep 03, 2021 0.1953 0.1985 0.1953 0.1985 44,061 -0.00(-0.65%)
Sep 02, 2021 0.1988 0.2026 0.1987 0.1998 10,062 +0.00(+1.47%)
Sep 01, 2021 0.2153 0.2197 0.1969 0.1969 45,744 -0.00(-0.91%)
Aug 31, 2021 0.1900 0.1995 0.1897 0.1987 68,696 +0.01(+4.58%)
Aug 30, 2021 0.1845 0.1900 0.1845 0.1900 45,485 +0.00(+1.17%)
Aug 27, 2021 0.1878 0.1979 0.1843 0.1878 3,362 +0.00(+0.00%)
Aug 26, 2021 0.1997 0.1997 0.1878 0.1878 5,517 -0.00(-1.16%)
Aug 25, 2021 0.1860 0.1960 0.1849 0.1900 36,883 -0.01(-5.47%)
Aug 24, 2021 0.2138 0.2138 0.1944 0.2010 26,694 -0.00(-2.19%)
Aug 23, 2021 0.2030 0.2148 0.2030 0.2055 6,147 -0.00(-1.77%)
Aug 20, 2021 0.2192 0.2192 0.2071 0.2092 51,045 -0.01(-6.15%)
Aug 19, 2021 0.1830 0.2229 0.1773 0.2229 92,779 +0.04(+21.80%)
Aug 18, 2021 0.1873 0.1900 0.1801 0.1830 54,839 -0.00(-1.61%)
Aug 17, 2021 0.1825 0.1907 0.1817 0.1860 12,643 +0.00(+0.70%)
Aug 16, 2021 0.1898 0.1916 0.1791 0.1847 80,625 -0.00(-1.96%)
Aug 13, 2021 0.2000 0.2000 0.1812 0.1884 62,032 -0.01(-3.29%)
Aug 12, 2021 0.1950 0.1997 0.1905 0.1948 64,077 -0.01(-5.34%)
Aug 11, 2021 0.2096 0.2096 0.1989 0.2058 6,487 +0.01(+2.90%)
Aug 10, 2021 0.2002 0.2060 0.1994 0.2000 106,204 -0.00(-2.34%)
Aug 09, 2021 0.2195 0.2200 0.2048 0.2048 24,738 -0.01(-5.40%)
Aug 06, 2021 0.2237 0.2237 0.2165 0.2165 25,975 -0.01(-3.39%)
Aug 05, 2021 0.2070 0.2241 0.2070 0.2241 22,290 +0.02(+10.29%)
Aug 04, 2021 0.1919 0.2072 0.1919 0.2032 19,585 -0.00(-0.83%)
Aug 03, 2021 0.2000 0.2051 0.1951 0.2049 25,068 +0.00(+2.45%)
Aug 02, 2021 0.1979 0.2126 0.1720 0.2000 96,029 +0.00(+1.47%)
Jul 30, 2021 0.2091 0.2091 0.1869 0.1971 63,975 -0.01(-3.99%)
Jul 29, 2021 0.2100 0.2100 0.1971 0.2053 49,668 -0.00(-1.77%)
Jul 28, 2021 0.2145 0.2167 0.1869 0.2090 149,777 -0.01(-2.75%)
Jul 27, 2021 0.2300 0.2300 0.2050 0.2149 217,628 -0.02(-7.33%)
Jul 26, 2021 0.2480 0.2480 0.2258 0.2319 24,901 +0.00(+0.52%)
Jul 23, 2021 0.2306 0.2330 0.2266 0.2307 7,278 -0.00(-0.35%)
Jul 22, 2021 0.2508 0.2508 0.2261 0.2315 26,215 -0.00(-1.49%)
Jul 21, 2021 0.2278 0.2350 0.2225 0.2350 19,292 +0.02(+6.87%)
Jul 20, 2021 0.2426 0.2426 0.2199 0.2199 16,022 -0.00(-0.18%)
Jul 19, 2021 0.2300 0.2300 0.2155 0.2203 61,007 -0.02(-7.09%)
Jul 16, 2021 0.2425 0.2425 0.2371 0.2371 18,926 +0.00(+1.45%)
Jul 15, 2021 0.2430 0.2430 0.2337 0.2337 20,820 -0.01(-2.46%)
Jul 14, 2021 0.2203 0.2409 0.2203 0.2396 114,085 +0.01(+3.41%)
Jul 13, 2021 0.2404 0.2443 0.2272 0.2317 75,912 -0.01(-5.39%)
Jul 12, 2021 0.2400 0.2519 0.2394 0.2449 96,777 -0.00(-1.61%)
Jul 09, 2021 0.2500 0.2721 0.2369 0.2489 53,502 -0.01(-2.74%)
Jul 08, 2021 0.2520 0.2684 0.2470 0.2559 55,031 -0.00(-1.58%)
Jul 07, 2021 0.2692 0.2746 0.2600 0.2600 24,434 -0.00(-1.81%)
Jul 06, 2021 0.2889 0.2889 0.2647 0.2648 17,214 -0.02(-8.12%)
Jul 02, 2021 0.2730 0.2896 0.2683 0.2882 57,960 +0.02(+6.46%)
Jul 01, 2021 0.2801 0.3080 0.2707 0.2707 42,466 +0.00(+1.46%)
Jun 30, 2021 0.2876 0.2876 0.2606 0.2668 77,952 -0.01(-2.95%)
Jun 29, 2021 0.2944 0.2944 0.2684 0.2749 68,200 -0.00(-0.40%)
Jun 28, 2021 0.2725 0.2805 0.2675 0.2760 47,882 +0.02(+6.44%)
Jun 25, 2021 0.2920 0.2920 0.2593 0.2593 99,464 -0.01(-3.17%)
Jun 24, 2021 0.2700 0.2700 0.2553 0.2678 93,931 +0.01(+4.65%)
Jun 23, 2021 0.2880 0.2880 0.2551 0.2559 58,305 -0.01(-2.70%)
Jun 22, 2021 0.2480 0.2668 0.2480 0.2630 36,211 -0.00(-0.72%)
Jun 21, 2021 0.2551 0.2709 0.2551 0.2649 96,772 -0.00(-0.38%)
Jun 18, 2021 0.2662 0.2684 0.2570 0.2659 72,252 -0.00(-0.45%)
Jun 17, 2021 0.2665 0.2767 0.2626 0.2671 114,628 +0.00(+0.23%)
Jun 16, 2021 0.2650 0.2848 0.2538 0.2665 211,199 -0.02(-7.66%)
Jun 15, 2021 0.2839 0.2940 0.2771 0.2886 205,628 +0.01(+4.04%)
Jun 14, 2021 0.2900 0.2924 0.2750 0.2774 204,554 -0.01(-2.43%)
Jun 11, 2021 0.2923 0.2923 0.2800 0.2843 55,030 -0.00(-0.59%)
Jun 10, 2021 0.2500 0.2900 0.2500 0.2860 58,097 +0.02(+8.13%)
Jun 09, 2021 0.2736 0.2736 0.2585 0.2645 70,158 -0.02(-5.84%)
Jun 08, 2021 0.2920 0.2946 0.2798 0.2809 112,484 -0.00(-1.68%)
Jun 07, 2021 0.2880 0.2954 0.2839 0.2857 88,635 -0.00(-1.65%)
Jun 04, 2021 0.2821 0.2977 0.2720 0.2905 76,680 -0.00(-0.17%)
Jun 03, 2021 0.3180 0.3180 0.2801 0.2910 86,190 -0.01(-4.75%)
Jun 02, 2021 0.3159 0.3159 0.3019 0.3055 11,297 -0.01(-2.27%)
Jun 01, 2021 0.3150 0.3150 0.3100 0.3126 6,888 +0.00(+0.03%)
May 28, 2021 0.3172 0.3231 0.3124 0.3125 10,790 -0.01(-2.37%)
May 27, 2021 0.3172 0.3306 0.3172 0.3201 42,247 -0.00(-1.51%)
May 26, 2021 0.3286 0.3309 0.3250 0.3250 19,282 -0.01(-2.55%)
May 25, 2021 0.3451 0.3492 0.3333 0.3335 33,260 +0.02(+5.04%)
May 24, 2021 0.3675 0.3675 0.3175 0.3175 9,130 -0.03(-8.84%)
May 21, 2021 0.3449 0.3483 0.3290 0.3483 35,270 +0.01(+2.32%)
May 20, 2021 0.3268 0.3404 0.3268 0.3404 34,803 +0.01(+3.09%)
May 19, 2021 0.3266 0.3302 0.3187 0.3302 18,765 +0.01(+2.01%)
May 18, 2021 0.3218 0.3283 0.3115 0.3237 62,900 -0.00(-0.22%)
May 17, 2021 0.3146 0.3244 0.3111 0.3244 49,222 +0.00(+0.75%)
May 14, 2021 0.3222 0.3328 0.3200 0.3220 27,379 +0.01(+1.90%)
May 13, 2021 0.2750 0.3176 0.2750 0.3160 39,797 +0.01(+1.97%)
May 12, 2021 0.3100 0.3100 0.2924 0.3099 85,214 +0.01(+3.96%)
May 11, 2021 0.2934 0.3240 0.2710 0.2981 53,578 -0.01(-2.87%)
May 10, 2021 0.3230 0.3230 0.2977 0.3069 62,350 -0.01(-1.67%)
May 07, 2021 0.3101 0.3170 0.2901 0.3121 35,900 +0.01(+4.10%)
May 06, 2021 0.3046 0.3182 0.2904 0.2998 32,209 -0.01(-4.22%)
May 05, 2021 0.3199 0.3223 0.3033 0.3130 38,582 -0.01(-1.88%)
May 04, 2021 0.3550 0.3550 0.3185 0.3190 68,731 +0.00(+0.47%)
May 03, 2021 0.2825 0.3300 0.2750 0.3175 115,742 +0.03(+11.87%)
Apr 30, 2021 0.2750 0.3093 0.2750 0.2838 17,000 -0.02(-5.40%)
Apr 29, 2021 0.2930 0.3094 0.2910 0.3000 23,967 +0.01(+2.60%)
Apr 28, 2021 0.3020 0.3020 0.2900 0.2924 42,308 +0.00(+1.04%)
Apr 27, 2021 0.2861 0.2913 0.2815 0.2894 9,456 +0.00(+1.51%)
Apr 26, 2021 0.2902 0.2902 0.2700 0.2851 92,019 +0.01(+1.82%)
Apr 23, 2021 0.2902 0.2902 0.2800 0.2800 36,200 -0.01(-2.78%)
Apr 22, 2021 0.2917 0.3006 0.2750 0.2880 20,404 -0.00(-1.64%)
Apr 21, 2021 0.2810 0.3105 0.2795 0.2928 43,887 +0.01(+4.76%)
Apr 20, 2021 0.2997 0.2997 0.2794 0.2795 71,564 -0.02(-6.65%)
Apr 19, 2021 0.3090 0.3120 0.2977 0.2994 23,210 -0.01(-3.08%)
Apr 16, 2021 0.3073 0.3124 0.3024 0.3089 16,300 +0.00(+0.62%)
Apr 15, 2021 0.3096 0.3151 0.3049 0.3070 74,927 +0.00(+0.62%)
Apr 14, 2021 0.3000 0.3154 0.3000 0.3051 54,510 -0.00(-0.33%)
Apr 13, 2021 0.3061 0.3150 0.3061 0.3061 30,831 -0.01(-2.76%)
Apr 12, 2021 0.3134 0.3150 0.3061 0.3148 33,021 -0.00(-0.29%)
Apr 09, 2021 0.3080 0.3158 0.3060 0.3157 5,800 +0.00(+0.25%)
Apr 08, 2021 0.3000 0.3181 0.3000 0.3149 15,318 +0.01(+3.86%)
Apr 07, 2021 0.3200 0.3200 0.3001 0.3032 38,083 -0.01(-2.98%)
Apr 06, 2021 0.2925 0.3157 0.2925 0.3125 26,308 +0.00(+0.90%)
Apr 05, 2021 0.3189 0.3200 0.3050 0.3097 51,599 -0.01(-1.62%)
Apr 01, 2021 0.3222 0.3222 0.3064 0.3148 42,700 +0.01(+3.38%)
Mar 31, 2021 0.3191 0.3196 0.3000 0.3045 48,538 -0.01(-3.76%)
Mar 30, 2021 0.3095 0.3166 0.3030 0.3164 10,850 +0.00(+0.89%)
Mar 29, 2021 0.3223 0.3223 0.3010 0.3136 72,062 -0.00(-1.20%)
Mar 26, 2021 0.3308 0.3308 0.3168 0.3174 26,000 -0.00(-0.81%)
Mar 25, 2021 0.3400 0.3400 0.3093 0.3200 170,951 -0.02(-5.88%)
Mar 24, 2021 0.3300 0.3508 0.3300 0.3400 61,402 +0.01(+3.00%)
Mar 23, 2021 0.3520 0.3520 0.3247 0.3301 115,306 -0.00(-0.36%)
Mar 22, 2021 0.3510 0.3522 0.3296 0.3313 250,680 -0.02(-5.34%)
Mar 19, 2021 0.3350 0.3533 0.3320 0.3500 238,100 +0.01(+3.03%)
Mar 18, 2021 0.3439 0.3600 0.3397 0.3397 12,328 -0.01(-2.44%)
Mar 17, 2021 0.3585 0.3585 0.3442 0.3482 26,838 -0.01(-3.65%)
Mar 16, 2021 0.3600 0.3620 0.3260 0.3614 71,911 -0.01(-1.39%)
Mar 15, 2021 0.3890 0.3890 0.3600 0.3665 43,843 -0.00(-0.41%)
Mar 12, 2021 0.3592 0.3736 0.3584 0.3680 23,000 +0.01(+2.65%)
Mar 11, 2021 0.3481 0.3751 0.3481 0.3585 10,204 +0.01(+3.40%)
Mar 10, 2021 0.3541 0.3571 0.3467 0.3467 26,830 -0.00(-1.23%)
Mar 09, 2021 0.3487 0.3528 0.3461 0.3510 63,335 -0.01(-3.73%)
Mar 08, 2021 0.3634 0.3782 0.3570 0.3646 78,951 +0.00(+0.33%)
Mar 05, 2021 0.3650 0.3650 0.3380 0.3634 119,400 +0.02(+4.64%)
Mar 04, 2021 0.3861 0.3861 0.3436 0.3473 185,790 -0.03(-8.12%)
Mar 03, 2021 0.3893 0.3893 0.3735 0.3780 28,780 -0.00(-0.53%)
Mar 02, 2021 0.4000 0.4000 0.3750 0.3800 128,001 -0.00(-0.11%)
Mar 01, 2021 0.3750 0.3804 0.3621 0.3804 123,021 +0.02(+4.97%)
Feb 26, 2021 0.3800 0.3800 0.3500 0.3624 68,800 +0.00(+0.67%)
Feb 25, 2021 0.3700 0.3736 0.3589 0.3600 48,675 -0.01(-1.85%)
Feb 24, 2021 0.3582 0.3789 0.3500 0.3668 34,280 +0.02(+4.80%)
Feb 23, 2021 0.3660 0.3688 0.3436 0.3500 76,840 -0.02(-4.29%)
Feb 22, 2021 0.3586 0.3722 0.3484 0.3657 66,060 -0.00(-0.76%)
Feb 19, 2021 0.3565 0.3828 0.3550 0.3685 41,100 +0.00(+1.32%)
Feb 18, 2021 0.3743 0.3743 0.3501 0.3637 121,662 -0.01(-2.41%)
Feb 17, 2021 0.3790 0.4350 0.3620 0.3727 201,039 -0.02(-5.17%)
Feb 16, 2021 0.4046 0.4360 0.3887 0.3930 95,271 +0.01(+3.42%)
Feb 12, 2021 0.4000 0.4000 0.3631 0.3800 56,600 +0.01(+1.58%)
Feb 11, 2021 0.4100 0.4143 0.3664 0.3741 262,132 -0.04(-8.71%)
Feb 10, 2021 0.4307 0.4442 0.3699 0.4098 207,920 +0.01(+3.75%)
Feb 09, 2021 0.3724 0.4195 0.3629 0.3950 250,225 +0.04(+9.72%)
Feb 08, 2021 0.3500 0.3779 0.3488 0.3600 147,479 +0.02(+6.57%)
Feb 05, 2021 0.3830 0.3830 0.3299 0.3378 240,900 -0.02(-6.06%)
Feb 04, 2021 0.3800 0.3849 0.3531 0.3596 85,557 -0.00(-0.72%)
Feb 03, 2021 0.3517 0.3860 0.3446 0.3622 142,631 +0.03(+8.48%)
Feb 02, 2021 0.3410 0.3488 0.3279 0.3339 137,293 -0.00(-0.27%)
Feb 01, 2021 0.3089 0.3370 0.3044 0.3348 233,709 +0.03(+8.91%)
Jan 29, 2021 0.2791 0.3074 0.2740 0.3074 56,500 +0.02(+6.55%)
Jan 28, 2021 0.2989 0.3100 0.2770 0.2885 104,849 -0.01(-2.83%)
Jan 27, 2021 0.3200 0.3200 0.2771 0.2969 189,958 -0.02(-5.66%)
Jan 26, 2021 0.3055 0.3279 0.3055 0.3147 59,208 -0.01(-2.87%)
Jan 25, 2021 0.3400 0.3440 0.3161 0.3240 116,953 -0.01(-4.14%)
Jan 22, 2021 0.3600 0.3600 0.3301 0.3380 50,600 +0.00(+0.72%)
Jan 21, 2021 0.3302 0.3484 0.3164 0.3356 64,052 +0.01(+2.79%)
Jan 20, 2021 0.3445 0.3445 0.3152 0.3265 67,558 +0.01(+2.03%)
Jan 19, 2021 0.3140 0.3300 0.3101 0.3200 84,170 -0.01(-2.35%)
Jan 15, 2021 0.3300 0.3400 0.3223 0.3277 138,200 +0.00(+0.43%)
Jan 14, 2021 0.3478 0.3478 0.3230 0.3263 36,080 +0.01(+1.62%)
Jan 13, 2021 0.3178 0.3250 0.3082 0.3211 71,295 -0.00(-0.46%)
Jan 12, 2021 0.3086 0.3302 0.3086 0.3226 74,157 +0.00(+0.00%)
Jan 11, 2021 0.3354 0.3443 0.3226 0.3226 61,502 -0.01(-4.19%)
Jan 08, 2021 0.3271 0.3375 0.3226 0.3367 40,300 +0.01(+3.35%)
Jan 07, 2021 0.3335 0.3422 0.3217 0.3258 29,261 -0.01(-3.58%)
Jan 06, 2021 0.3414 0.3550 0.3351 0.3379 317,218 +0.01(+1.62%)
Jan 05, 2021 0.3418 0.3458 0.3279 0.3325 35,251 -0.01(-2.72%)
Jan 04, 2021 0.3443 0.3484 0.3234 0.3418 21,473 +0.00(+1.18%)
Dec 31, 2020 0.3378 0.3378 0.3378 35,749 +0.01(+2.09%)
Dec 30, 2020 0.3326 0.3523 0.3302 0.3309 35,749 -0.00(-0.84%)
Dec 29, 2020 0.3501 0.3501 0.3315 0.3337 158,794 -0.02(-4.68%)
Dec 28, 2020 0.3548 0.3600 0.3500 0.3501 9,931 +0.00(+0.89%)
Dec 24, 2020 0.3544 0.3544 0.3470 0.3470 16,700 -0.01(-2.25%)
Dec 23, 2020 0.3365 0.3559 0.3365 0.3550 130,740 +0.01(+1.87%)
Dec 22, 2020 0.3680 0.3680 0.3445 0.3485 133,218 -0.00(-1.19%)
Dec 21, 2020 0.3577 0.3668 0.3411 0.3527 44,382 -0.00(-1.20%)
Dec 18, 2020 0.3457 0.3599 0.3457 0.3570 40,300 +0.00(+0.56%)
Dec 17, 2020 0.3598 0.3674 0.3516 0.3550 147,454 +0.01(+1.43%)
Dec 16, 2020 0.3294 0.3500 0.3265 0.3500 48,226 +0.01(+2.94%)
Dec 15, 2020 0.3332 0.3418 0.3200 0.3400 120,933 +0.02(+4.62%)
Dec 14, 2020 0.3574 0.3585 0.3239 0.3250 141,752 -0.02(-7.14%)
Dec 11, 2020 0.3680 0.3680 0.3290 0.3500 92,500 -0.01(-1.57%)
Dec 10, 2020 0.3677 0.3677 0.3311 0.3556 143,611 +0.01(+2.80%)
Dec 09, 2020 0.3382 0.3534 0.3287 0.3459 104,155 +0.02(+5.17%)
Dec 08, 2020 0.3156 0.3456 0.3110 0.3289 119,950 -0.01(-2.32%)
Dec 07, 2020 0.3635 0.3649 0.3280 0.3367 84,056 -0.02(-4.35%)
Dec 04, 2020 0.3500 0.3642 0.3452 0.3520 16,200 +0.00(+0.57%)
Dec 03, 2020 0.3525 0.3627 0.3441 0.3500 59,018 -0.01(-1.71%)
Dec 02, 2020 0.3566 0.3667 0.3482 0.3561 93,425 +0.00(+0.96%)
Dec 01, 2020 0.3600 0.3625 0.3438 0.3527 44,805 -0.00(-0.90%)
Nov 30, 2020 0.3400 0.3650 0.3400 0.3559 97,718 +0.01(+2.74%)
Nov 27, 2020 0.3700 0.3700 0.3464 0.3464 115,200 -0.02(-6.18%)
Nov 25, 2020 0.3970 0.3970 0.3600 0.3692 84,500 -0.00(-0.22%)
Nov 24, 2020 0.4100 0.4100 0.3508 0.3700 223,190 -0.04(-10.32%)
Nov 23, 2020 0.4030 0.4229 0.3969 0.4126 40,502 +0.00(+0.66%)
Nov 20, 2020 0.4333 0.4420 0.4022 0.4099 43,400 -0.02(-4.34%)
Nov 19, 2020 0.4200 0.4470 0.4200 0.4285 58,466 +0.01(+1.78%)
Nov 18, 2020 0.4000 0.4269 0.4000 0.4210 64,498 +0.03(+7.26%)
Nov 17, 2020 0.4011 0.4011 0.3895 0.3925 23,238 -0.01(-2.12%)
Nov 16, 2020 0.3598 0.4229 0.3598 0.4010 85,691 +0.03(+9.47%)
Nov 13, 2020 0.3730 0.3819 0.3597 0.3663 48,800 -0.01(-1.45%)
Nov 12, 2020 0.3900 0.3900 0.3612 0.3717 61,785 -0.01(-1.85%)
Nov 11, 2020 0.3875 0.3875 0.3646 0.3787 39,420 +0.00(+0.77%)
Nov 10, 2020 0.3652 0.3800 0.3447 0.3758 87,619 +0.03(+9.34%)
Nov 09, 2020 0.3373 0.3530 0.3352 0.3437 100,955 +0.02(+7.41%)
Nov 06, 2020 0.3500 0.3506 0.3095 0.3200 51,000 -0.03(-8.57%)
Nov 05, 2020 0.3230 0.3627 0.3174 0.3500 143,363 +0.03(+10.90%)
Nov 04, 2020 0.3163 0.3163 0.3156 0.3156 7,792 +0.00(+0.38%)
Nov 03, 2020 0.3186 0.3200 0.3100 0.3144 12,369 -0.00(-0.95%)
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.