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 (%)
Nov 30, 2020 0.3400 0.3650 0.3400 0.3559 97,718 +0.01(+2.74%)
Nov 27, 2020 0.3700 0.3700 0.3464 0.3464 115,200 -0.02(-6.18%)
Nov 25, 2020 0.3970 0.3970 0.3600 0.3692 84,500 -0.00(-0.22%)
Nov 24, 2020 0.4100 0.4100 0.3508 0.3700 223,190 -0.04(-10.32%)
Nov 23, 2020 0.4030 0.4229 0.3969 0.4126 40,502 +0.00(+0.66%)
Nov 20, 2020 0.4333 0.4420 0.4022 0.4099 43,400 -0.02(-4.34%)
Nov 19, 2020 0.4200 0.4470 0.4200 0.4285 58,466 +0.01(+1.78%)
Nov 18, 2020 0.4000 0.4269 0.4000 0.4210 64,498 +0.03(+7.26%)
Nov 17, 2020 0.4011 0.4011 0.3895 0.3925 23,238 -0.01(-2.12%)
Nov 16, 2020 0.3598 0.4229 0.3598 0.4010 85,691 +0.03(+9.47%)
Nov 13, 2020 0.3730 0.3819 0.3597 0.3663 48,800 -0.01(-1.45%)
Nov 12, 2020 0.3900 0.3900 0.3612 0.3717 61,785 -0.01(-1.85%)
Nov 11, 2020 0.3875 0.3875 0.3646 0.3787 39,420 +0.00(+0.77%)
Nov 10, 2020 0.3652 0.3800 0.3447 0.3758 87,619 +0.03(+9.34%)
Nov 09, 2020 0.3373 0.3530 0.3352 0.3437 100,955 +0.02(+7.41%)
Nov 06, 2020 0.3500 0.3506 0.3095 0.3200 51,000 -0.03(-8.57%)
Nov 05, 2020 0.3230 0.3627 0.3174 0.3500 143,363 +0.03(+10.90%)
Nov 04, 2020 0.3163 0.3163 0.3156 0.3156 7,792 +0.00(+0.38%)
Nov 03, 2020 0.3186 0.3200 0.3100 0.3144 12,369 -0.00(-0.95%)
Nov 02, 2020 0.3200 0.3202 0.3099 0.3174 29,400 -0.01(-1.58%)
Oct 30, 2020 0.3289 0.3289 0.3134 0.3225 4,300 -0.01(-2.95%)
Oct 29, 2020 0.3183 0.3323 0.3183 0.3323 2,445 +0.02(+4.83%)
Oct 28, 2020 0.3170 0.3170 0.3170 50 +0.00(+0.00%)
Oct 27, 2020 0.3280 0.3310 0.3170 0.3170 10,100 -0.01(-3.47%)
Oct 26, 2020 0.3264 0.3377 0.3264 0.3284 5,461 -0.00(-1.23%)
Oct 23, 2020 0.3375 0.3389 0.3325 0.3325 1,700 -0.00(-1.34%)
Oct 22, 2020 0.3290 0.3449 0.3257 0.3370 21,975 +0.03(+8.71%)
Oct 21, 2020 0.3398 0.3398 0.3071 0.3100 6,700 -0.03(-8.09%)
Oct 20, 2020 0.3435 0.3435 0.3332 0.3373 8,600 -0.01(-3.07%)
Oct 19, 2020 0.3497 0.3595 0.3413 0.3480 23,210 +0.01(+2.29%)
Oct 16, 2020 0.3497 0.3660 0.3402 0.3402 54,700 -0.02(-4.41%)
Oct 15, 2020 0.3675 0.3700 0.3230 0.3559 65,964 +0.01(+1.69%)
Oct 13, 2020 0.3500 0.3500 0.3500 0 +0.05(+15.70%)
Oct 12, 2020 0.3625 0.3625 0.2750 0.3025 20,772 -0.01(-1.72%)
Oct 09, 2020 0.2886 0.3164 0.2830 0.3078 55,500 +0.02(+8.19%)
Oct 08, 2020 0.2797 0.2850 0.2783 0.2845 12,065 +0.01(+3.34%)
Oct 07, 2020 0.2843 0.2843 0.2692 0.2753 4,589 -0.01(-3.03%)
Oct 06, 2020 0.2694 0.2839 0.2694 0.2839 1,363 +0.01(+3.09%)
Oct 05, 2020 0.2750 0.2802 0.2687 0.2754 44,803 -0.00(-1.25%)
Oct 02, 2020 0.2718 0.2789 0.2718 0.2789 2,700 +0.00(+0.61%)
Oct 01, 2020 0.2700 0.2772 0.2700 0.2772 5,490 +0.00(+0.80%)
Sep 30, 2020 0.2700 0.2786 0.2700 0.2750 12,485 -0.00(-0.90%)
Sep 29, 2020 0.2854 0.2855 0.2775 0.2775 5,064 -0.00(-0.36%)
Sep 28, 2020 0.2600 0.2861 0.2600 0.2785 11,300 +0.00(+0.22%)
Sep 25, 2020 0.2684 0.2779 0.2684 0.2779 1,300 +0.01(+3.04%)
Sep 24, 2020 0.2680 0.2715 0.2676 0.2697 7,253 +0.00(+0.19%)
Sep 23, 2020 0.2616 0.2700 0.2616 0.2692 3,655 -0.00(-0.30%)
Sep 22, 2020 0.2700 0.2762 0.2700 0.2700 23,369 -0.01(-2.88%)
Sep 21, 2020 0.3070 0.3070 0.2707 0.2780 47,578 -0.01(-5.09%)
Sep 18, 2020 0.2725 0.2969 0.2725 0.2929 66,200 -0.00(-0.27%)
Sep 17, 2020 0.2900 0.2937 0.2895 0.2937 93,403 +0.00(+1.28%)
Sep 16, 2020 0.2690 0.3022 0.2690 0.2900 22,316 +0.00(+0.00%)
Sep 15, 2020 0.3004 0.3067 0.2900 0.2900 58,787 -0.01(-4.82%)
Sep 14, 2020 0.3010 0.3047 0.3010 0.3047 11,606 +0.00(+1.23%)
Sep 11, 2020 0.2997 0.3136 0.2946 0.3010 20,300 -0.00(-0.95%)
Sep 10, 2020 0.3045 0.3100 0.2987 0.3039 5,310 -0.01(-3.09%)
Sep 09, 2020 0.3134 0.3194 0.3134 0.3136 10,381 -0.00(-0.67%)
Sep 08, 2020 0.2996 0.3157 0.2830 0.3157 30,721 +0.02(+6.08%)
Sep 04, 2020 0.3264 0.3264 0.2976 0.2976 34,600 -0.02(-7.00%)
Sep 03, 2020 0.3134 0.3284 0.3134 0.3200 13,300 -0.00(-0.68%)
Sep 02, 2020 0.2981 0.3241 0.2901 0.3222 110,431 +0.02(+7.40%)
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.