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 31, 2017 0.2424 0.2500 0.2424 0.2500 9,640 +0.00(+1.46%)
May 30, 2017 0.2372 0.2464 0.2280 0.2464 110,131 +0.01(+2.67%)
May 26, 2017 0.2216 0.2400 0.2216 0.2400 7,750 +0.01(+2.48%)
May 25, 2017 0.2329 0.2352 0.2283 0.2342 115,400 +0.00(+0.82%)
May 24, 2017 0.2320 0.2323 0.2320 0.2323 1,725 -0.01(-5.42%)
May 23, 2017 0.2397 0.2500 0.2397 0.2456 3,000 -0.00(-1.76%)
May 22, 2017 0.2500 0.2500 0.2250 0.2500 3,843 +0.01(+4.17%)
May 19, 2017 0.2371 0.2400 0.2371 0.2400 2,000 +0.01(+3.00%)
May 18, 2017 0.2400 0.2479 0.2200 0.2330 123,100 -0.01(-3.12%)
May 16, 2017 0.2405 0.2405 0.2405 0 -0.01(-3.99%)
May 15, 2017 0.2509 0.2545 0.2434 0.2505 9,648 +0.00(+1.71%)
May 12, 2017 0.2381 0.2500 0.2351 0.2463 50,630 +0.01(+3.14%)
May 11, 2017 0.2278 0.2421 0.2278 0.2388 27,175 +0.01(+4.42%)
May 10, 2017 0.2280 0.2320 0.2221 0.2287 145,900 +0.01(+2.33%)
May 09, 2017 0.2310 0.2311 0.2235 0.2235 7,013 -0.00(-0.22%)
May 08, 2017 0.2243 0.2280 0.2240 0.2240 3,340 +0.01(+3.08%)
May 05, 2017 0.2200 0.2203 0.2161 0.2173 3,050 -0.01(-2.60%)
May 04, 2017 0.2118 0.2272 0.2118 0.2231 8,100 -0.01(-2.92%)
May 03, 2017 0.2262 0.2298 0.2262 0.2298 30,000 +0.01(+2.73%)
May 02, 2017 0.2348 0.2348 0.2237 0.2237 13,650 -0.01(-4.97%)
May 01, 2017 0.2276 0.2354 0.2249 0.2354 3,700 +0.01(+2.84%)
Apr 28, 2017 0.2338 0.2363 0.2250 0.2289 18,993 -0.01(-4.62%)
Apr 27, 2017 0.2530 0.2530 0.2400 0.2400 11,660 -0.01(-3.03%)
Apr 26, 2017 0.2320 0.2492 0.2185 0.2475 76,836 +0.01(+2.83%)
Apr 25, 2017 0.2296 0.2443 0.2296 0.2407 18,000 -0.02(-8.89%)
Apr 24, 2017 0.2688 0.2761 0.2593 0.2642 187,465 -0.00(-1.05%)
Apr 21, 2017 0.2788 0.2950 0.2600 0.2670 158,936 -0.02(-8.15%)
Apr 20, 2017 0.3000 0.3000 0.2806 0.2907 42,986 -0.00(-0.41%)
Apr 19, 2017 0.2980 0.2980 0.2853 0.2919 30,416 -0.01(-2.76%)
Apr 18, 2017 0.2882 0.3002 0.2882 0.3002 11,550 +0.02(+7.56%)
Apr 17, 2017 0.2524 0.2791 0.2509 0.2791 32,460 +0.05(+21.35%)
Apr 13, 2017 0.2301 0.2500 0.2300 0.2300 8,050 +0.01(+3.14%)
Apr 12, 2017 0.2230 0.2230 0.2230 0.2230 600 -0.02(-7.09%)
Apr 11, 2017 0.2500 0.2500 0.2400 0.2400 1,000 -0.01(-3.95%)
Apr 10, 2017 0.2612 0.2633 0.2382 0.2499 56,303 -0.01(-4.69%)
Apr 07, 2017 0.2630 0.2630 0.2440 0.2622 197,500 -0.00(-0.49%)
Apr 06, 2017 0.2588 0.2735 0.2588 0.2635 22,600 +0.00(+1.50%)
Apr 05, 2017 0.2648 0.2648 0.2596 0.2596 3,007 +0.05(+22.40%)
Apr 04, 2017 0.2161 0.2200 0.2121 0.2121 62,500 -0.00(-1.58%)
Apr 03, 2017 0.2028 0.2155 0.1974 0.2155 55,000 +0.02(+8.07%)
Mar 31, 2017 0.1994 0.1994 0.1994 0.1994 750 +0.01(+3.21%)
Mar 30, 2017 0.1965 0.1965 0.1932 0.1932 2,890 -0.02(-10.43%)
Mar 29, 2017 0.2281 0.2281 0.2143 0.2157 25,199 +0.05(+26.88%)
Mar 28, 2017 0.1780 0.1800 0.1700 0.1700 9,034 -0.01(-4.82%)
Mar 27, 2017 0.1810 0.1810 0.1786 0.1786 5,000 -0.00(-1.11%)
Mar 23, 2017 0.1806 0.1806 0.1806 0 +0.00(+0.33%)
Mar 22, 2017 0.1848 0.1848 0.1785 0.1800 22,240 -0.01(-4.10%)
Mar 21, 2017 0.1900 0.1900 0.1793 0.1877 95,373 -0.00(-1.21%)
Mar 20, 2017 0.1933 0.1933 0.1900 0.1900 140,000 -0.00(-1.40%)
Mar 17, 2017 0.1901 0.1927 0.1900 0.1927 26,800 +0.00(+1.42%)
Mar 16, 2017 0.1874 0.1934 0.1828 0.1900 461,132 +0.00(+0.53%)
Mar 15, 2017 0.1982 0.1982 0.1890 0.1890 34,600 -0.02(-11.48%)
Mar 13, 2017 0.2135 0.2135 0.2135 0 +0.00(+1.72%)
Mar 10, 2017 0.2135 0.2135 0.2099 0.2099 24,355 +0.01(+5.80%)
Mar 08, 2017 0.1984 0.1984 0.1984 0 +0.01(+6.10%)
Mar 07, 2017 0.1921 0.1989 0.1851 0.1870 110,900 -0.02(-11.33%)
Mar 06, 2017 0.2110 0.2110 0.2109 0.2109 850 -0.01(-3.70%)
Mar 03, 2017 0.2190 0.2190 0.2190 0.2190 250 -0.01(-2.97%)
Mar 02, 2017 0.2294 0.2294 0.2257 0.2257 300 +0.02(+8.51%)
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.