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, 2021 0.2750 0.3093 0.2750 0.2838 17,000 -0.02(-5.40%)
Apr 29, 2021 0.2930 0.3094 0.2910 0.3000 23,967 +0.01(+2.60%)
Apr 28, 2021 0.3020 0.3020 0.2900 0.2924 42,308 +0.00(+1.04%)
Apr 27, 2021 0.2861 0.2913 0.2815 0.2894 9,456 +0.00(+1.51%)
Apr 26, 2021 0.2902 0.2902 0.2700 0.2851 92,019 +0.01(+1.82%)
Apr 23, 2021 0.2902 0.2902 0.2800 0.2800 36,200 -0.01(-2.78%)
Apr 22, 2021 0.2917 0.3006 0.2750 0.2880 20,404 -0.00(-1.64%)
Apr 21, 2021 0.2810 0.3105 0.2795 0.2928 43,887 +0.01(+4.76%)
Apr 20, 2021 0.2997 0.2997 0.2794 0.2795 71,564 -0.02(-6.65%)
Apr 19, 2021 0.3090 0.3120 0.2977 0.2994 23,210 -0.01(-3.08%)
Apr 16, 2021 0.3073 0.3124 0.3024 0.3089 16,300 +0.00(+0.62%)
Apr 15, 2021 0.3096 0.3151 0.3049 0.3070 74,927 +0.00(+0.62%)
Apr 14, 2021 0.3000 0.3154 0.3000 0.3051 54,510 -0.00(-0.33%)
Apr 13, 2021 0.3061 0.3150 0.3061 0.3061 30,831 -0.01(-2.76%)
Apr 12, 2021 0.3134 0.3150 0.3061 0.3148 33,021 -0.00(-0.29%)
Apr 09, 2021 0.3080 0.3158 0.3060 0.3157 5,800 +0.00(+0.25%)
Apr 08, 2021 0.3000 0.3181 0.3000 0.3149 15,318 +0.01(+3.86%)
Apr 07, 2021 0.3200 0.3200 0.3001 0.3032 38,083 -0.01(-2.98%)
Apr 06, 2021 0.2925 0.3157 0.2925 0.3125 26,308 +0.00(+0.90%)
Apr 05, 2021 0.3189 0.3200 0.3050 0.3097 51,599 -0.01(-1.62%)
Apr 01, 2021 0.3222 0.3222 0.3064 0.3148 42,700 +0.01(+3.38%)
Mar 31, 2021 0.3191 0.3196 0.3000 0.3045 48,538 -0.01(-3.76%)
Mar 30, 2021 0.3095 0.3166 0.3030 0.3164 10,850 +0.00(+0.89%)
Mar 29, 2021 0.3223 0.3223 0.3010 0.3136 72,062 -0.00(-1.20%)
Mar 26, 2021 0.3308 0.3308 0.3168 0.3174 26,000 -0.00(-0.81%)
Mar 25, 2021 0.3400 0.3400 0.3093 0.3200 170,951 -0.02(-5.88%)
Mar 24, 2021 0.3300 0.3508 0.3300 0.3400 61,402 +0.01(+3.00%)
Mar 23, 2021 0.3520 0.3520 0.3247 0.3301 115,306 -0.00(-0.36%)
Mar 22, 2021 0.3510 0.3522 0.3296 0.3313 250,680 -0.02(-5.34%)
Mar 19, 2021 0.3350 0.3533 0.3320 0.3500 238,100 +0.01(+3.03%)
Mar 18, 2021 0.3439 0.3600 0.3397 0.3397 12,328 -0.01(-2.44%)
Mar 17, 2021 0.3585 0.3585 0.3442 0.3482 26,838 -0.01(-3.65%)
Mar 16, 2021 0.3600 0.3620 0.3260 0.3614 71,911 -0.01(-1.39%)
Mar 15, 2021 0.3890 0.3890 0.3600 0.3665 43,843 -0.00(-0.41%)
Mar 12, 2021 0.3592 0.3736 0.3584 0.3680 23,000 +0.01(+2.65%)
Mar 11, 2021 0.3481 0.3751 0.3481 0.3585 10,204 +0.01(+3.40%)
Mar 10, 2021 0.3541 0.3571 0.3467 0.3467 26,830 -0.00(-1.23%)
Mar 09, 2021 0.3487 0.3528 0.3461 0.3510 63,335 -0.01(-3.73%)
Mar 08, 2021 0.3634 0.3782 0.3570 0.3646 78,951 +0.00(+0.33%)
Mar 05, 2021 0.3650 0.3650 0.3380 0.3634 119,400 +0.02(+4.64%)
Mar 04, 2021 0.3861 0.3861 0.3436 0.3473 185,790 -0.03(-8.12%)
Mar 03, 2021 0.3893 0.3893 0.3735 0.3780 28,780 -0.00(-0.53%)
Mar 02, 2021 0.4000 0.4000 0.3750 0.3800 128,001 -0.00(-0.11%)
Mar 01, 2021 0.3750 0.3804 0.3621 0.3804 123,021 +0.02(+4.97%)
Feb 26, 2021 0.3800 0.3800 0.3500 0.3624 68,800 +0.00(+0.67%)
Feb 25, 2021 0.3700 0.3736 0.3589 0.3600 48,675 -0.01(-1.85%)
Feb 24, 2021 0.3582 0.3789 0.3500 0.3668 34,280 +0.02(+4.80%)
Feb 23, 2021 0.3660 0.3688 0.3436 0.3500 76,840 -0.02(-4.29%)
Feb 22, 2021 0.3586 0.3722 0.3484 0.3657 66,060 -0.00(-0.76%)
Feb 19, 2021 0.3565 0.3828 0.3550 0.3685 41,100 +0.00(+1.32%)
Feb 18, 2021 0.3743 0.3743 0.3501 0.3637 121,662 -0.01(-2.41%)
Feb 17, 2021 0.3790 0.4350 0.3620 0.3727 201,039 -0.02(-5.17%)
Feb 16, 2021 0.4046 0.4360 0.3887 0.3930 95,271 +0.01(+3.42%)
Feb 12, 2021 0.4000 0.4000 0.3631 0.3800 56,600 +0.01(+1.58%)
Feb 11, 2021 0.4100 0.4143 0.3664 0.3741 262,132 -0.04(-8.71%)
Feb 10, 2021 0.4307 0.4442 0.3699 0.4098 207,920 +0.01(+3.75%)
Feb 09, 2021 0.3724 0.4195 0.3629 0.3950 250,225 +0.04(+9.72%)
Feb 08, 2021 0.3500 0.3779 0.3488 0.3600 147,479 +0.02(+6.57%)
Feb 05, 2021 0.3830 0.3830 0.3299 0.3378 240,900 -0.02(-6.06%)
Feb 04, 2021 0.3800 0.3849 0.3531 0.3596 85,557 -0.00(-0.72%)
Feb 03, 2021 0.3517 0.3860 0.3446 0.3622 142,631 +0.03(+8.48%)
Feb 02, 2021 0.3410 0.3488 0.3279 0.3339 137,293 -0.00(-0.27%)
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.