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

Tinley Beverage CO Inc (OP: TNYBF )

0.0277 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
May 16, 2024 0.0277 0 +0.00(+0.00%)
May 13, 2024 0.0277 0 +0.00(+2.21%)
May 09, 2024 0.0271 0 +0.00(+12.92%)
May 08, 2024 0.0240 0.0240 0.0240 0.0240 100 -0.01(-18.92%)
May 07, 2024 0.0296 0.0296 0.0296 0.0296 1,000 +0.00(+7.64%)
May 02, 2024 0.0275 0 -0.00(-8.33%)
May 01, 2024 0.0300 0.0300 0.0300 0.0300 350 +0.01(+26.58%)
Apr 29, 2024 0.0237 0 -0.00(-0.84%)
Apr 26, 2024 0.0257 0.0257 0.0239 0.0239 10,115 +0.00(+11.68%)
Apr 24, 2024 0.0214 0 -0.00(-16.73%)
Apr 23, 2024 0.0257 0.0257 0.0257 0.0257 500 +0.00(+10.30%)
Apr 19, 2024 0.0233 0 -0.00(-16.79%)
Apr 17, 2024 0.0280 0 +0.00(+0.00%)
Apr 16, 2024 0.0280 0.0288 0.0280 0.0280 59,002 +0.00(+0.00%)
Apr 15, 2024 0.0280 0.0280 0.0280 0.0280 3,000 +0.00(+0.00%)
Apr 12, 2024 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+0.00%)
Apr 11, 2024 0.0280 0.0280 0.0280 0.0280 9,500 +0.00(+0.00%)
Apr 10, 2024 0.0280 0.0280 0.0280 0.0280 500 -0.00(-1.06%)
Apr 05, 2024 0.0283 0 +0.00(+1.43%)
Apr 03, 2024 0.0279 48 +0.00(+2.20%)
Apr 02, 2024 0.0273 0.0273 0.0273 0.0273 1,055 -0.00(-4.21%)
Apr 01, 2024 0.0278 0.0304 0.0278 0.0285 3,654 +0.00(+3.64%)
Mar 28, 2024 0.0253 0.0275 0.0253 0.0275 45,469 -0.00(-12.14%)
Mar 25, 2024 0.0313 0 -0.00(-5.44%)
Mar 22, 2024 0.0331 0.0331 0.0331 0.0331 1,000 +0.01(+24.91%)
Mar 21, 2024 0.0265 0.0265 0.0265 0.0265 200 +0.00(+0.38%)
Mar 20, 2024 0.0264 0.0264 0.0264 0.0264 999 -0.00(-12.58%)
Mar 15, 2024 0.0302 0 -0.00(-5.03%)
Mar 13, 2024 0.0318 0 +0.00(+0.32%)
Mar 12, 2024 0.0317 0.0317 0.0317 0.0317 1,000 +0.00(+7.09%)
Mar 11, 2024 0.0296 0.0296 0.0296 0.0296 50,000 +0.00(+0.68%)
Mar 08, 2024 0.0298 0.0313 0.0294 0.0294 4,241 -0.00(-8.41%)
Mar 07, 2024 0.0321 0.0321 0.0321 0.0321 10,005 -0.00(-1.23%)
Mar 05, 2024 0.0325 0 -0.00(-2.11%)
Mar 04, 2024 0.0332 0.0349 0.0332 0.0332 13,818 -0.00(-4.87%)
Mar 01, 2024 0.0349 0.0349 0.0349 0.0349 1,000 +0.00(+0.00%)
Feb 29, 2024 0.0368 0.0368 0.0349 0.0349 10,365 +0.00(+5.12%)
Feb 28, 2024 0.0332 0.0332 0.0332 0.0332 200 -0.00(-2.06%)
Feb 27, 2024 0.0339 0.0339 0.0339 0.0339 603 -0.01(-16.71%)
Feb 26, 2024 0.0400 0.0409 0.0387 0.0407 65,640 +0.01(+15.95%)
Feb 23, 2024 0.0329 0.0351 0.0329 0.0351 181,682 -0.00(-1.13%)
Feb 22, 2024 0.0355 0.0355 0.0355 0.0355 1,000 -0.00(-5.33%)
Feb 21, 2024 0.0375 0.0375 0.0375 0.0375 44,154 +0.00(+4.75%)
Feb 20, 2024 0.0344 0.0358 0.0343 0.0358 21,696 -0.00(-0.28%)
Feb 15, 2024 0.0359 0 -0.00(-10.25%)
Feb 14, 2024 0.0390 0.0406 0.0390 0.0400 61,400 +0.00(+3.90%)
Feb 13, 2024 0.0400 0.0405 0.0375 0.0385 42,988 -0.00(-9.41%)
Feb 12, 2024 0.0445 0.0446 0.0425 0.0425 42,200 -0.00(-7.21%)
Feb 09, 2024 0.0410 0.0458 0.0410 0.0458 42,924 +0.01(+14.50%)
Feb 08, 2024 0.0445 0.0445 0.0400 0.0400 55,696 +0.00(+0.00%)
Feb 07, 2024 0.0388 0.0413 0.0371 0.0400 181,698 +0.00(+14.29%)
Feb 06, 2024 0.0302 0.0358 0.0300 0.0350 877,684 +0.00(+6.06%)
Feb 05, 2024 0.0289 0.0332 0.0289 0.0330 20,271 +0.01(+17.86%)
Feb 02, 2024 0.0230 0.0322 0.0230 0.0280 59,284 +0.01(+32.08%)
Jan 31, 2024 0.0212 0 -0.00(-18.77%)
Jan 30, 2024 0.0380 0.0380 0.0261 0.0261 2,789 -0.00(-15.53%)
Jan 29, 2024 0.0303 0.0309 0.0300 0.0309 35,357 +0.00(+0.32%)
Jan 26, 2024 0.0309 0.0340 0.0280 0.0308 35,500 -0.00(-0.65%)
Jan 25, 2024 0.0310 0.0310 0.0289 0.0310 20,004 -0.00(-2.21%)
Jan 24, 2024 0.0333 0.0333 0.0317 0.0317 11,266 -0.00(-7.85%)
Jan 23, 2024 0.0344 0.0344 0.0344 0.0344 5,500 +0.00(+4.24%)
Jan 22, 2024 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+0.00%)
Jan 18, 2024 0.0330 0 +0.00(+0.00%)
Jan 17, 2024 0.0330 0.0330 0.0302 0.0330 29,957 +0.00(+8.55%)
Jan 16, 2024 0.0299 0.0304 0.0299 0.0304 42,380 +0.00(+8.57%)
Jan 12, 2024 0.0280 0.0280 0.0280 0.0280 370 +0.00(+2.19%)
Jan 09, 2024 0.0274 0 -0.00(-8.36%)
Jan 08, 2024 0.0256 0.0299 0.0256 0.0299 15,350 +0.00(+7.17%)
Jan 05, 2024 0.0279 0.0279 0.0263 0.0279 2,367 +0.00(+9.41%)
Jan 02, 2024 0.0255 0 -0.00(-8.60%)
Dec 29, 2023 0.0288 0.0288 0.0260 0.0279 3,636 +0.00(+5.28%)
Dec 28, 2023 0.0260 0.0265 0.0260 0.0265 24,184 +0.00(+12.77%)
Dec 27, 2023 0.0250 0.0250 0.0235 0.0235 2,000 +0.00(+2.17%)
Dec 26, 2023 0.0262 0.0262 0.0210 0.0230 5,416 -0.00(-8.00%)
Dec 22, 2023 0.0250 0.0262 0.0250 0.0250 34,200 +0.00(+0.00%)
Dec 21, 2023 0.0250 0.0258 0.0250 0.0250 10,805 -0.00(-7.41%)
Dec 20, 2023 0.0275 0.0275 0.0225 0.0270 131,500 +0.01(+22.73%)
Dec 19, 2023 0.0200 0.0220 0.0200 0.0220 147,300 +0.00(+8.91%)
Dec 18, 2023 0.0200 0.0202 0.0200 0.0202 2,225 +0.00(+1.00%)
Dec 14, 2023 0.0200 0 +0.01(+33.33%)
Dec 13, 2023 0.0177 0.0187 0.0148 0.0150 55,502 -0.00(-20.21%)
Dec 12, 2023 0.0148 0.0188 0.0148 0.0188 75,500 +0.00(+5.62%)
Dec 11, 2023 0.0187 0.0187 0.0178 0.0178 17,727 -0.00(-4.81%)
Dec 08, 2023 0.0154 0.0187 0.0148 0.0187 110,321 +0.00(+12.65%)
Dec 07, 2023 0.0166 0.0166 0.0166 0.0166 130 +0.00(+0.00%)
Dec 06, 2023 0.0106 0.0166 0.0106 0.0166 2,200 -0.00(-2.92%)
Dec 04, 2023 0.0171 1 -0.00(-9.04%)
Dec 01, 2023 0.0161 0.0188 0.0161 0.0188 87,100 +0.00(+27.03%)
Nov 30, 2023 0.0148 0.0148 0.0148 0.0148 450 -0.00(-19.13%)
Nov 29, 2023 0.0183 0.0183 0.0183 0.0183 1,669 +0.00(+14.37%)
Nov 28, 2023 0.0137 0.0168 0.0137 0.0160 25,470 +0.00(+11.89%)
Nov 27, 2023 0.0143 0.0143 0.0143 0.0143 2,700 -0.00(-10.62%)
Nov 24, 2023 0.0162 0.0162 0.0148 0.0160 27,277 -0.00(-12.57%)
Nov 21, 2023 0.0183 0 +0.00(+27.97%)
Nov 20, 2023 0.0183 0.0183 0.0143 0.0143 41,840 -0.00(-21.86%)
Nov 17, 2023 0.0183 0.0183 0.0183 0.0183 20,000 +0.00(+0.55%)
Nov 16, 2023 0.0181 0.0182 0.0181 0.0182 9,308 +0.00(+15.92%)
Nov 14, 2023 0.0157 0 -0.00(-16.49%)
Nov 10, 2023 0.0188 0 +0.00(+3.87%)
Nov 09, 2023 0.0181 0.0181 0.0181 0.0181 14,600 -0.00(-2.69%)
Nov 08, 2023 0.0186 0.0186 0.0186 0.0186 7,688 +0.00(+0.00%)
Nov 07, 2023 0.0156 0.0186 0.0156 0.0186 30,000 -0.00(-0.53%)
Nov 06, 2023 0.0187 0.0187 0.0187 0.0187 270 -0.00(-15.77%)
Nov 03, 2023 0.0184 0.0222 0.0155 0.0222 68,001 +0.00(+11.00%)
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.