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

Tinley Beverage CO Inc (OP: TNYBF )

0.0275 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 2, 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 (%)
Apr 30, 2020 0.2397 0.2500 0.2275 0.2394 61,724 -0.02(-8.70%)
Apr 29, 2020 0.3000 0.3000 0.2482 0.2622 19,021 -0.01(-2.89%)
Apr 28, 2020 0.2490 0.2700 0.2490 0.2700 33,957 +0.02(+8.00%)
Apr 27, 2020 0.2276 0.2556 0.2200 0.2500 66,617 +0.00(+1.09%)
Apr 24, 2020 0.2630 0.2630 0.2440 0.2473 11,700 -0.01(-4.18%)
Apr 23, 2020 0.2661 0.2661 0.2524 0.2581 35,740 -0.01(-2.90%)
Apr 22, 2020 0.2600 0.2658 0.2545 0.2658 17,173 +0.01(+5.69%)
Apr 21, 2020 0.2515 0.2612 0.2491 0.2515 6,339 +0.01(+2.49%)
Apr 20, 2020 0.2600 0.2689 0.2400 0.2454 35,912 -0.01(-5.69%)
Apr 17, 2020 0.2598 0.2629 0.2571 0.2602 13,500 +0.00(+1.25%)
Apr 16, 2020 0.2838 0.2838 0.2570 0.2570 17,677 -0.01(-5.20%)
Apr 15, 2020 0.2688 0.2750 0.2620 0.2711 29,695 -0.01(-1.95%)
Apr 14, 2020 0.2860 0.2890 0.2749 0.2765 27,960 -0.00(-0.14%)
Apr 13, 2020 0.2986 0.2986 0.2693 0.2769 53,652 -0.03(-9.51%)
Apr 09, 2020 0.3044 0.3240 0.2760 0.3060 112,900 +0.00(+1.39%)
Apr 08, 2020 0.2532 0.3023 0.2532 0.3018 103,051 +0.05(+18.35%)
Apr 07, 2020 0.2449 0.2650 0.2449 0.2550 30,553 +0.01(+4.90%)
Apr 06, 2020 0.2410 0.2450 0.2280 0.2431 143,625 +0.03(+12.96%)
Apr 03, 2020 0.2017 0.2152 0.1950 0.2152 13,600 +0.01(+7.33%)
Apr 02, 2020 0.2290 0.2290 0.1950 0.2005 43,233 -0.01(-4.07%)
Apr 01, 2020 0.1960 0.2090 0.1955 0.2090 3,286 +0.01(+4.50%)
Mar 31, 2020 0.2040 0.2283 0.2000 0.2000 38,480 +0.03(+17.65%)
Mar 30, 2020 0.1642 0.1759 0.1642 0.1700 36,975 +0.01(+8.07%)
Mar 27, 2020 0.1600 0.1671 0.1520 0.1573 6,900 -0.01(-3.38%)
Mar 26, 2020 0.1620 0.1720 0.1588 0.1628 34,620 +0.00(+1.75%)
Mar 25, 2020 0.1589 0.1639 0.1589 0.1600 12,445 +0.00(+0.63%)
Mar 24, 2020 0.1559 0.1590 0.1421 0.1590 57,626 +0.01(+6.00%)
Mar 23, 2020 0.1500 0.1576 0.1465 0.1500 19,935 -0.00(-2.53%)
Mar 20, 2020 0.1769 0.1800 0.1539 0.1539 124,000 -0.01(-6.16%)
Mar 19, 2020 0.1435 0.1640 0.1334 0.1640 100,520 +0.03(+19.10%)
Mar 18, 2020 0.1260 0.1464 0.1260 0.1377 21,439 -0.02(-11.73%)
Mar 17, 2020 0.1650 0.1650 0.1450 0.1560 107,909 -0.00(-2.50%)
Mar 16, 2020 0.1183 0.1759 0.1183 0.1600 112,555 -0.02(-11.11%)
Mar 13, 2020 0.1642 0.1800 0.1534 0.1800 80,500 +0.03(+20.00%)
Mar 12, 2020 0.1860 0.1860 0.1480 0.1500 69,528 -0.05(-24.85%)
Mar 11, 2020 0.2051 0.2225 0.1996 0.1996 22,950 -0.03(-11.25%)
Mar 10, 2020 0.2162 0.2360 0.2067 0.2249 29,391 +0.01(+5.09%)
Mar 09, 2020 0.2388 0.2611 0.2140 0.2140 61,106 -0.06(-20.62%)
Mar 06, 2020 0.2610 0.2699 0.2484 0.2696 80,500 -0.01(-4.06%)
Mar 05, 2020 0.2744 0.2890 0.2685 0.2810 9,050 -0.01(-3.10%)
Mar 04, 2020 0.2835 0.2900 0.2774 0.2900 2,053 +0.01(+1.75%)
Mar 03, 2020 0.2835 0.2900 0.2834 0.2850 38,569 +0.02(+7.95%)
Mar 02, 2020 0.2870 0.2870 0.2640 0.2640 39,499 +0.01(+2.33%)
Feb 28, 2020 0.2800 0.2800 0.2575 0.2580 93,400 -0.03(-9.47%)
Feb 27, 2020 0.2700 0.2850 0.2693 0.2850 119,257 +0.00(+0.00%)
Feb 26, 2020 0.2730 0.2850 0.2700 0.2850 10,097 +0.01(+4.24%)
Feb 25, 2020 0.2780 0.2800 0.2730 0.2734 17,750 -0.01(-3.32%)
Feb 24, 2020 0.2755 0.2909 0.2691 0.2828 63,177 +0.00(+1.58%)
Feb 21, 2020 0.2750 0.2930 0.2750 0.2784 10,400 -0.02(-6.26%)
Feb 20, 2020 0.2965 0.3034 0.2816 0.2970 30,200 +0.00(+0.00%)
Feb 19, 2020 0.2949 0.3023 0.2872 0.2970 16,793 +0.00(+0.17%)
Feb 18, 2020 0.3200 0.3200 0.2965 0.2965 15,785 -0.02(-5.93%)
Feb 14, 2020 0.3192 0.3192 0.2980 0.3152 11,100 +0.00(+0.64%)
Feb 13, 2020 0.3071 0.3132 0.3000 0.3132 12,040 -0.00(-1.11%)
Feb 12, 2020 0.3120 0.3300 0.3056 0.3167 7,740 -0.01(-2.70%)
Feb 11, 2020 0.3140 0.3261 0.3140 0.3255 6,550 +0.02(+5.75%)
Feb 10, 2020 0.3500 0.3500 0.3078 0.3078 44,200 -0.03(-8.93%)
Feb 07, 2020 0.3350 0.3380 0.3180 0.3380 11,400 +0.00(+0.33%)
Feb 06, 2020 0.3201 0.3369 0.3201 0.3369 17,530 +0.00(+1.38%)
Feb 05, 2020 0.3273 0.3323 0.3228 0.3323 9,464 +0.01(+2.25%)
Feb 04, 2020 0.3274 0.3295 0.3243 0.3250 13,235 -0.01(-3.25%)
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.