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 (%)
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%)
Nov 01, 2018 0.5100 0.5100 0.4770 0.5062 7,817 +0.01(+1.44%)
Oct 31, 2018 0.5180 0.5180 0.4589 0.4990 10,070 +0.02(+5.21%)
Oct 30, 2018 0.4745 0.4850 0.4700 0.4743 19,257 +0.01(+1.56%)
Oct 29, 2018 0.5080 0.5084 0.4670 0.4670 56,706 -0.03(-6.79%)
Oct 26, 2018 0.5137 0.5157 0.4850 0.5010 18,600 -0.00(-0.77%)
Oct 25, 2018 0.4699 0.5253 0.4699 0.5049 316,324 +0.03(+7.33%)
Oct 24, 2018 0.4863 0.5100 0.4704 0.4704 46,360 -0.00(-0.99%)
Oct 23, 2018 0.5226 0.5247 0.4608 0.4751 66,873 -0.03(-6.18%)
Oct 22, 2018 0.5609 0.5702 0.4687 0.5064 76,015 -0.05(-9.21%)
Oct 19, 2018 0.5980 0.6125 0.5433 0.5578 92,700 -0.01(-1.06%)
Oct 18, 2018 0.5621 0.6032 0.5530 0.5638 55,502 -0.00(-0.39%)
Oct 17, 2018 0.5889 0.5889 0.5492 0.5660 52,964 -0.04(-6.40%)
Oct 16, 2018 0.6742 0.6831 0.5700 0.6047 208,144 -0.05(-7.96%)
Oct 15, 2018 0.6110 0.6923 0.5930 0.6570 301,462 +0.06(+10.25%)
Oct 12, 2018 0.4800 0.6110 0.4779 0.5959 138,400 +0.14(+29.54%)
Oct 11, 2018 0.4750 0.4778 0.4550 0.4600 54,464 +0.01(+1.12%)
Oct 10, 2018 0.4815 0.4822 0.4549 0.4549 39,287 -0.02(-4.43%)
Oct 09, 2018 0.4850 0.4967 0.4760 0.4760 22,825 -0.04(-8.46%)
Oct 08, 2018 0.4730 0.5200 0.4591 0.5200 48,751 +0.03(+6.14%)
Oct 05, 2018 0.4752 0.4981 0.4752 0.4899 47,500 +0.01(+2.70%)
Oct 04, 2018 0.4789 0.5022 0.4719 0.4770 35,857 -0.01(-2.65%)
Oct 03, 2018 0.5190 0.5190 0.4782 0.4900 42,046 -0.02(-2.97%)
Oct 02, 2018 0.5171 0.5290 0.5000 0.5050 178,753 -0.02(-2.88%)
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.