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 (%)
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%)
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.