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

Tinley Beverage CO Inc (OP: TNYBF )

0.0313 +0.0013 (+4.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 30, 2020 0.3289 0.3289 0.3134 0.3225 4,300 -0.01(-2.95%)
Oct 29, 2020 0.3183 0.3323 0.3183 0.3323 2,445 +0.02(+4.83%)
Oct 28, 2020 0.3170 0.3170 0.3170 50 +0.00(+0.00%)
Oct 27, 2020 0.3280 0.3310 0.3170 0.3170 10,100 -0.01(-3.47%)
Oct 26, 2020 0.3264 0.3377 0.3264 0.3284 5,461 -0.00(-1.23%)
Oct 23, 2020 0.3375 0.3389 0.3325 0.3325 1,700 -0.00(-1.34%)
Oct 22, 2020 0.3290 0.3449 0.3257 0.3370 21,975 +0.03(+8.71%)
Oct 21, 2020 0.3398 0.3398 0.3071 0.3100 6,700 -0.03(-8.09%)
Oct 20, 2020 0.3435 0.3435 0.3332 0.3373 8,600 -0.01(-3.07%)
Oct 19, 2020 0.3497 0.3595 0.3413 0.3480 23,210 +0.01(+2.29%)
Oct 16, 2020 0.3497 0.3660 0.3402 0.3402 54,700 -0.02(-4.41%)
Oct 15, 2020 0.3675 0.3700 0.3230 0.3559 65,964 +0.01(+1.69%)
Oct 13, 2020 0.3500 0.3500 0.3500 0 +0.05(+15.70%)
Oct 12, 2020 0.3625 0.3625 0.2750 0.3025 20,772 -0.01(-1.72%)
Oct 09, 2020 0.2886 0.3164 0.2830 0.3078 55,500 +0.02(+8.19%)
Oct 08, 2020 0.2797 0.2850 0.2783 0.2845 12,065 +0.01(+3.34%)
Oct 07, 2020 0.2843 0.2843 0.2692 0.2753 4,589 -0.01(-3.03%)
Oct 06, 2020 0.2694 0.2839 0.2694 0.2839 1,363 +0.01(+3.09%)
Oct 05, 2020 0.2750 0.2802 0.2687 0.2754 44,803 -0.00(-1.25%)
Oct 02, 2020 0.2718 0.2789 0.2718 0.2789 2,700 +0.00(+0.61%)
Oct 01, 2020 0.2700 0.2772 0.2700 0.2772 5,490 +0.00(+0.80%)
Sep 30, 2020 0.2700 0.2786 0.2700 0.2750 12,485 -0.00(-0.90%)
Sep 29, 2020 0.2854 0.2855 0.2775 0.2775 5,064 -0.00(-0.36%)
Sep 28, 2020 0.2600 0.2861 0.2600 0.2785 11,300 +0.00(+0.22%)
Sep 25, 2020 0.2684 0.2779 0.2684 0.2779 1,300 +0.01(+3.04%)
Sep 24, 2020 0.2680 0.2715 0.2676 0.2697 7,253 +0.00(+0.19%)
Sep 23, 2020 0.2616 0.2700 0.2616 0.2692 3,655 -0.00(-0.30%)
Sep 22, 2020 0.2700 0.2762 0.2700 0.2700 23,369 -0.01(-2.88%)
Sep 21, 2020 0.3070 0.3070 0.2707 0.2780 47,578 -0.01(-5.09%)
Sep 18, 2020 0.2725 0.2969 0.2725 0.2929 66,200 -0.00(-0.27%)
Sep 17, 2020 0.2900 0.2937 0.2895 0.2937 93,403 +0.00(+1.28%)
Sep 16, 2020 0.2690 0.3022 0.2690 0.2900 22,316 +0.00(+0.00%)
Sep 15, 2020 0.3004 0.3067 0.2900 0.2900 58,787 -0.01(-4.82%)
Sep 14, 2020 0.3010 0.3047 0.3010 0.3047 11,606 +0.00(+1.23%)
Sep 11, 2020 0.2997 0.3136 0.2946 0.3010 20,300 -0.00(-0.95%)
Sep 10, 2020 0.3045 0.3100 0.2987 0.3039 5,310 -0.01(-3.09%)
Sep 09, 2020 0.3134 0.3194 0.3134 0.3136 10,381 -0.00(-0.67%)
Sep 08, 2020 0.2996 0.3157 0.2830 0.3157 30,721 +0.02(+6.08%)
Sep 04, 2020 0.3264 0.3264 0.2976 0.2976 34,600 -0.02(-7.00%)
Sep 03, 2020 0.3134 0.3284 0.3134 0.3200 13,300 -0.00(-0.68%)
Sep 02, 2020 0.2981 0.3241 0.2901 0.3222 110,431 +0.02(+7.40%)
Sep 01, 2020 0.3179 0.3257 0.3000 0.3000 71,787 -0.03(-7.81%)
Aug 31, 2020 0.3241 0.3386 0.3241 0.3254 61,475 -0.01(-4.21%)
Aug 28, 2020 0.3409 0.3481 0.3369 0.3397 12,000 -0.00(-1.11%)
Aug 27, 2020 0.3250 0.3489 0.3090 0.3435 73,620 +0.02(+5.69%)
Aug 26, 2020 0.3240 0.3300 0.3200 0.3250 39,385 -0.01(-3.70%)
Aug 25, 2020 0.3508 0.3508 0.3281 0.3375 33,214 +0.01(+2.27%)
Aug 24, 2020 0.3280 0.3410 0.3270 0.3300 18,470 -0.02(-5.71%)
Aug 21, 2020 0.3450 0.3500 0.3450 0.3500 8,600 +0.01(+1.45%)
Aug 20, 2020 0.3460 0.3483 0.3444 0.3450 17,190 -0.00(-1.17%)
Aug 19, 2020 0.3757 0.3757 0.3490 0.3491 62,946 -0.04(-10.49%)
Aug 18, 2020 0.4000 0.4310 0.3550 0.3900 46,287 +0.01(+1.59%)
Aug 17, 2020 0.3498 0.4000 0.3429 0.3839 56,023 +0.04(+12.42%)
Aug 14, 2020 0.3359 0.3494 0.3359 0.3415 7,000 +0.00(+1.37%)
Aug 13, 2020 0.3070 0.3450 0.3070 0.3369 29,085 +0.00(+0.48%)
Aug 12, 2020 0.3380 0.3395 0.3200 0.3353 31,877 -0.02(-4.91%)
Aug 11, 2020 0.3443 0.3526 0.3363 0.3526 13,480 +0.01(+3.10%)
Aug 10, 2020 0.3525 0.3539 0.3350 0.3420 35,900 -0.01(-1.95%)
Aug 07, 2020 0.3500 0.3500 0.3389 0.3488 22,800 +0.01(+3.04%)
Aug 06, 2020 0.3407 0.3551 0.3385 0.3385 6,857 -0.01(-2.95%)
Aug 05, 2020 0.3500 0.3500 0.3400 0.3488 18,423 -0.00(-0.34%)
Aug 04, 2020 0.3553 0.3616 0.3496 0.3500 15,917 -0.04(-9.79%)
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.