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 (%)
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%)
Feb 01, 2021 0.3089 0.3370 0.3044 0.3348 233,709 +0.03(+8.91%)
Jan 29, 2021 0.2791 0.3074 0.2740 0.3074 56,500 +0.02(+6.55%)
Jan 28, 2021 0.2989 0.3100 0.2770 0.2885 104,849 -0.01(-2.83%)
Jan 27, 2021 0.3200 0.3200 0.2771 0.2969 189,958 -0.02(-5.66%)
Jan 26, 2021 0.3055 0.3279 0.3055 0.3147 59,208 -0.01(-2.87%)
Jan 25, 2021 0.3400 0.3440 0.3161 0.3240 116,953 -0.01(-4.14%)
Jan 22, 2021 0.3600 0.3600 0.3301 0.3380 50,600 +0.00(+0.72%)
Jan 21, 2021 0.3302 0.3484 0.3164 0.3356 64,052 +0.01(+2.79%)
Jan 20, 2021 0.3445 0.3445 0.3152 0.3265 67,558 +0.01(+2.03%)
Jan 19, 2021 0.3140 0.3300 0.3101 0.3200 84,170 -0.01(-2.35%)
Jan 15, 2021 0.3300 0.3400 0.3223 0.3277 138,200 +0.00(+0.43%)
Jan 14, 2021 0.3478 0.3478 0.3230 0.3263 36,080 +0.01(+1.62%)
Jan 13, 2021 0.3178 0.3250 0.3082 0.3211 71,295 -0.00(-0.46%)
Jan 12, 2021 0.3086 0.3302 0.3086 0.3226 74,157 +0.00(+0.00%)
Jan 11, 2021 0.3354 0.3443 0.3226 0.3226 61,502 -0.01(-4.19%)
Jan 08, 2021 0.3271 0.3375 0.3226 0.3367 40,300 +0.01(+3.35%)
Jan 07, 2021 0.3335 0.3422 0.3217 0.3258 29,261 -0.01(-3.58%)
Jan 06, 2021 0.3414 0.3550 0.3351 0.3379 317,218 +0.01(+1.62%)
Jan 05, 2021 0.3418 0.3458 0.3279 0.3325 35,251 -0.01(-2.72%)
Jan 04, 2021 0.3443 0.3484 0.3234 0.3418 21,473 +0.00(+1.18%)
Dec 31, 2020 0.3378 0.3378 0.3378 35,749 +0.01(+2.09%)
Dec 30, 2020 0.3326 0.3523 0.3302 0.3309 35,749 -0.00(-0.84%)
Dec 29, 2020 0.3501 0.3501 0.3315 0.3337 158,794 -0.02(-4.68%)
Dec 28, 2020 0.3548 0.3600 0.3500 0.3501 9,931 +0.00(+0.89%)
Dec 24, 2020 0.3544 0.3544 0.3470 0.3470 16,700 -0.01(-2.25%)
Dec 23, 2020 0.3365 0.3559 0.3365 0.3550 130,740 +0.01(+1.87%)
Dec 22, 2020 0.3680 0.3680 0.3445 0.3485 133,218 -0.00(-1.19%)
Dec 21, 2020 0.3577 0.3668 0.3411 0.3527 44,382 -0.00(-1.20%)
Dec 18, 2020 0.3457 0.3599 0.3457 0.3570 40,300 +0.00(+0.56%)
Dec 17, 2020 0.3598 0.3674 0.3516 0.3550 147,454 +0.01(+1.43%)
Dec 16, 2020 0.3294 0.3500 0.3265 0.3500 48,226 +0.01(+2.94%)
Dec 15, 2020 0.3332 0.3418 0.3200 0.3400 120,933 +0.02(+4.62%)
Dec 14, 2020 0.3574 0.3585 0.3239 0.3250 141,752 -0.02(-7.14%)
Dec 11, 2020 0.3680 0.3680 0.3290 0.3500 92,500 -0.01(-1.57%)
Dec 10, 2020 0.3677 0.3677 0.3311 0.3556 143,611 +0.01(+2.80%)
Dec 09, 2020 0.3382 0.3534 0.3287 0.3459 104,155 +0.02(+5.17%)
Dec 08, 2020 0.3156 0.3456 0.3110 0.3289 119,950 -0.01(-2.32%)
Dec 07, 2020 0.3635 0.3649 0.3280 0.3367 84,056 -0.02(-4.35%)
Dec 04, 2020 0.3500 0.3642 0.3452 0.3520 16,200 +0.00(+0.57%)
Dec 03, 2020 0.3525 0.3627 0.3441 0.3500 59,018 -0.01(-1.71%)
Dec 02, 2020 0.3566 0.3667 0.3482 0.3561 93,425 +0.00(+0.96%)
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.