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

Tinley Beverage CO Inc (OP: TNYBF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 6, 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 (%)
Mar 29, 2018 0.6888 0.6888 0.6888 0 +0.01(+1.44%)
Mar 28, 2018 0.6826 0.6827 0.6718 0.6790 10,497 -0.01(-2.03%)
Mar 27, 2018 0.7368 0.7368 0.6872 0.6931 4,350 -0.04(-5.57%)
Mar 26, 2018 0.7864 0.7864 0.7340 0.7340 12,766 -0.03(-4.30%)
Mar 23, 2018 0.7765 0.8080 0.7655 0.7670 19,701 +0.02(+2.90%)
Mar 22, 2018 0.7720 0.7720 0.7454 0.7454 4,599 -0.02(-2.18%)
Mar 21, 2018 0.7677 0.7677 0.7350 0.7620 11,853 -0.01(-0.88%)
Mar 20, 2018 0.7523 0.7778 0.7500 0.7688 40,960 +0.01(+1.16%)
Mar 19, 2018 0.7747 0.7772 0.7510 0.7600 6,188 -0.01(-1.17%)
Mar 16, 2018 0.7360 0.7690 0.7356 0.7690 25,298 +0.01(+1.72%)
Mar 15, 2018 0.7600 0.7629 0.7540 0.7560 29,899 +0.00(+0.15%)
Mar 14, 2018 0.7859 0.7859 0.7516 0.7549 4,223 -0.03(-3.86%)
Mar 13, 2018 0.7679 0.7852 0.7600 0.7852 2,392 +0.01(+1.46%)
Mar 12, 2018 0.7660 0.7850 0.7600 0.7739 40,180 -0.02(-2.19%)
Mar 09, 2018 0.7755 0.8000 0.7755 0.7912 14,014 +0.01(+0.78%)
Mar 08, 2018 0.7870 0.8000 0.7697 0.7851 34,363 +0.00(+0.26%)
Mar 07, 2018 0.7841 0.8026 0.7800 0.7831 16,725 -0.02(-2.65%)
Mar 06, 2018 0.8350 0.8350 0.7854 0.8044 10,174 -0.01(-1.11%)
Mar 05, 2018 0.8155 0.8317 0.7981 0.8134 9,057 -0.02(-2.67%)
Mar 02, 2018 0.8412 0.8530 0.8203 0.8357 27,406 -0.02(-2.05%)
Mar 01, 2018 0.8435 0.8556 0.8280 0.8532 25,015 +0.04(+5.01%)
Feb 28, 2018 0.8270 0.8615 0.7686 0.8125 37,359 -0.03(-3.01%)
Feb 27, 2018 0.8988 0.9020 0.8104 0.8377 20,678 +0.01(+1.65%)
Feb 26, 2018 0.8856 0.8856 0.8100 0.8241 7,368 -0.06(-6.80%)
Feb 23, 2018 0.8870 0.8870 0.8842 0.8842 1,170 +0.00(+0.07%)
Feb 22, 2018 0.8781 0.8875 0.8729 0.8836 22,850 -0.02(-2.26%)
Feb 21, 2018 0.9013 0.9091 0.8780 0.9040 6,387 -0.01(-1.41%)
Feb 20, 2018 0.8982 0.9169 0.8826 0.9169 7,977 +0.02(+2.17%)
Feb 16, 2018 0.8974 0.8974 0.8974 0 -0.00(-0.29%)
Feb 15, 2018 0.8768 0.9065 0.8680 0.9000 9,047 -0.01(-0.89%)
Feb 14, 2018 0.9745 0.9745 0.9081 0.9081 32,439 -0.03(-2.79%)
Feb 13, 2018 0.9890 0.9890 0.9342 0.9342 23,592 +0.06(+6.77%)
Feb 12, 2018 0.8700 0.9130 0.8600 0.8750 9,150 +0.01(+0.57%)
Feb 09, 2018 0.7906 0.8756 0.7500 0.8700 15,095 +0.03(+3.41%)
Feb 08, 2018 0.9315 0.9315 0.8050 0.8413 26,835 -0.05(-5.09%)
Feb 07, 2018 0.8960 0.9200 0.8502 0.8864 110,296 +0.07(+8.07%)
Feb 06, 2018 0.5845 0.8202 0.5845 0.8202 95,090 +0.22(+37.18%)
Feb 05, 2018 0.5536 0.7100 0.4681 0.5979 114,397 +0.00(+0.79%)
Feb 02, 2018 0.6849 0.7090 0.5920 0.5932 92,349 -0.15(-19.73%)
Feb 01, 2018 0.8922 0.8922 0.7352 0.7390 43,385 -0.18(-19.89%)
Jan 31, 2018 0.9221 0.9597 0.9061 0.9225 20,162 +0.02(+2.77%)
Jan 30, 2018 1.003 0.8976 0.8976 10,860 -0.11(-10.53%)
Jan 29, 2018 1.026 1.040 0.9706 1.003 27,348 +0.00(+0.31%)
Jan 26, 2018 0.9900 1.040 0.9684 1.000 21,878 +0.00(+0.12%)
Jan 25, 2018 1.091 1.091 0.9889 0.9989 51,107 -0.05(-4.98%)
Jan 24, 2018 1.097 1.120 1.041 1.051 97,620 -0.14(-11.47%)
Jan 23, 2018 0.9500 1.201 0.9173 1.187 61,926 +0.21(+21.93%)
Jan 22, 2018 0.9851 1.028 0.8787 0.9738 239,501 +0.02(+2.04%)
Jan 19, 2018 1.020 1.020 0.9466 0.9543 37,458 -0.08(-7.81%)
Jan 18, 2018 1.047 1.060 1.000 1.035 27,256 -0.01(-0.62%)
Jan 17, 2018 1.091 1.150 1.042 1.042 33,744 -0.10(-8.52%)
Jan 16, 2018 1.171 1.173 1.090 1.139 33,048 +0.09(+8.88%)
Jan 12, 2018 1.046 1.046 1.046 0 -0.10(-9.05%)
Jan 11, 2018 1.199 1.206 1.123 1.150 45,900 -0.10(-8.02%)
Jan 10, 2018 1.290 1.296 1.215 1.250 78,410 -0.10(-7.63%)
Jan 09, 2018 1.130 1.374 0.9907 1.353 156,797 +0.21(+18.87%)
Jan 08, 2018 1.155 1.196 1.122 1.138 86,881 -0.04(-3.56%)
Jan 05, 2018 0.8904 1.187 0.8600 1.180 77,784 +0.08(+6.92%)
Jan 04, 2018 1.297 1.311 0.8687 1.104 406,983 -0.37(-25.31%)
Jan 03, 2018 1.620 1.620 1.412 1.478 145,610 -0.03(-1.83%)
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.