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

Tinley Beverage CO Inc (OP: TNYBF )

0.0277 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
May 29, 2020 0.2430 0.2494 0.2365 0.2434 52,300 -0.01(-4.66%)
May 28, 2020 0.2400 0.2798 0.2397 0.2553 128,628 +0.01(+4.46%)
May 27, 2020 0.2600 0.2600 0.2357 0.2444 16,492 +0.01(+4.62%)
May 26, 2020 0.2391 0.2484 0.2336 0.2336 80,801 -0.02(-6.11%)
May 22, 2020 0.2478 0.2488 0.2387 0.2488 58,500 -0.01(-4.75%)
May 21, 2020 0.2669 0.2670 0.2565 0.2612 18,843 -0.01(-2.61%)
May 20, 2020 0.2540 0.2698 0.2540 0.2682 23,571 +0.00(+1.59%)
May 19, 2020 0.2628 0.2719 0.2570 0.2640 20,120 -0.01(-4.00%)
May 18, 2020 0.2500 0.3000 0.2500 0.2750 58,151 +0.03(+12.43%)
May 15, 2020 0.2349 0.2446 0.2349 0.2446 8,500 -0.00(-0.08%)
May 14, 2020 0.2260 0.2448 0.2251 0.2448 4,100 +0.01(+2.34%)
May 13, 2020 0.2412 0.2445 0.2381 0.2392 13,555 +0.00(+1.10%)
May 12, 2020 0.2486 0.2486 0.2366 0.2366 621 -0.01(-5.36%)
May 11, 2020 0.2520 0.2571 0.2458 0.2500 9,710 +0.01(+2.46%)
May 08, 2020 0.2487 0.2487 0.2400 0.2440 18,000 -0.01(-4.69%)
May 07, 2020 0.2471 0.2684 0.2471 0.2560 8,472 +0.00(+0.47%)
May 06, 2020 0.2419 0.2580 0.2419 0.2548 8,500 +0.01(+2.87%)
May 05, 2020 0.2472 0.2477 0.2405 0.2477 3,853 +0.01(+2.27%)
May 04, 2020 0.2400 0.2422 0.2400 0.2422 8,008 -0.01(-2.34%)
May 01, 2020 0.2480 0.2480 0.2480 0.2480 3,800 +0.01(+3.59%)
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%)
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.