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 28, 2018 0.8270 0.8615 0.7686 0.8125 37,359 -0.03(-3.01%)
Feb 27, 2018 0.8988 0.9020 0.8104 0.8377 20,678 +0.01(+1.65%)
Feb 26, 2018 0.8856 0.8856 0.8100 0.8241 7,368 -0.06(-6.80%)
Feb 23, 2018 0.8870 0.8870 0.8842 0.8842 1,170 +0.00(+0.07%)
Feb 22, 2018 0.8781 0.8875 0.8729 0.8836 22,850 -0.02(-2.26%)
Feb 21, 2018 0.9013 0.9091 0.8780 0.9040 6,387 -0.01(-1.41%)
Feb 20, 2018 0.8982 0.9169 0.8826 0.9169 7,977 +0.02(+2.17%)
Feb 16, 2018 0.8974 0.8974 0.8974 0 -0.00(-0.29%)
Feb 15, 2018 0.8768 0.9065 0.8680 0.9000 9,047 -0.01(-0.89%)
Feb 14, 2018 0.9745 0.9745 0.9081 0.9081 32,439 -0.03(-2.79%)
Feb 13, 2018 0.9890 0.9890 0.9342 0.9342 23,592 +0.06(+6.77%)
Feb 12, 2018 0.8700 0.9130 0.8600 0.8750 9,150 +0.01(+0.57%)
Feb 09, 2018 0.7906 0.8756 0.7500 0.8700 15,095 +0.03(+3.41%)
Feb 08, 2018 0.9315 0.9315 0.8050 0.8413 26,835 -0.05(-5.09%)
Feb 07, 2018 0.8960 0.9200 0.8502 0.8864 110,296 +0.07(+8.07%)
Feb 06, 2018 0.5845 0.8202 0.5845 0.8202 95,090 +0.22(+37.18%)
Feb 05, 2018 0.5536 0.7100 0.4681 0.5979 114,397 +0.00(+0.79%)
Feb 02, 2018 0.6849 0.7090 0.5920 0.5932 92,349 -0.15(-19.73%)
Feb 01, 2018 0.8922 0.8922 0.7352 0.7390 43,385 -0.18(-19.89%)
Jan 31, 2018 0.9221 0.9597 0.9061 0.9225 20,162 +0.02(+2.77%)
Jan 30, 2018 1.003 0.8976 0.8976 10,860 -0.11(-10.53%)
Jan 29, 2018 1.026 1.040 0.9706 1.003 27,348 +0.00(+0.31%)
Jan 26, 2018 0.9900 1.040 0.9684 1.000 21,878 +0.00(+0.12%)
Jan 25, 2018 1.091 1.091 0.9889 0.9989 51,107 -0.05(-4.98%)
Jan 24, 2018 1.097 1.120 1.041 1.051 97,620 -0.14(-11.47%)
Jan 23, 2018 0.9500 1.201 0.9173 1.187 61,926 +0.21(+21.93%)
Jan 22, 2018 0.9851 1.028 0.8787 0.9738 239,501 +0.02(+2.04%)
Jan 19, 2018 1.020 1.020 0.9466 0.9543 37,458 -0.08(-7.81%)
Jan 18, 2018 1.047 1.060 1.000 1.035 27,256 -0.01(-0.62%)
Jan 17, 2018 1.091 1.150 1.042 1.042 33,744 -0.10(-8.52%)
Jan 16, 2018 1.171 1.173 1.090 1.139 33,048 +0.09(+8.88%)
Jan 12, 2018 1.046 1.046 1.046 0 -0.10(-9.05%)
Jan 11, 2018 1.199 1.206 1.123 1.150 45,900 -0.10(-8.02%)
Jan 10, 2018 1.290 1.296 1.215 1.250 78,410 -0.10(-7.63%)
Jan 09, 2018 1.130 1.374 0.9907 1.353 156,797 +0.21(+18.87%)
Jan 08, 2018 1.155 1.196 1.122 1.138 86,881 -0.04(-3.56%)
Jan 05, 2018 0.8904 1.187 0.8600 1.180 77,784 +0.08(+6.92%)
Jan 04, 2018 1.297 1.311 0.8687 1.104 406,983 -0.37(-25.31%)
Jan 03, 2018 1.620 1.620 1.412 1.478 145,610 -0.03(-1.83%)
Jan 02, 2018 1.500 1.585 1.287 1.506 150,384 +0.21(+16.10%)
Dec 29, 2017 1.297 1.297 1.297 0 -0.05(-3.35%)
Dec 28, 2017 1.490 1.490 1.133 1.342 183,032 -0.05(-3.47%)
Dec 27, 2017 1.207 1.397 1.064 1.390 141,495 +0.23(+19.83%)
Dec 26, 2017 1.160 1.240 1.045 1.160 176,770 +0.14(+13.21%)
Dec 22, 2017 0.9286 1.066 0.9119 1.025 183,827 +0.16(+17.95%)
Dec 21, 2017 0.6704 0.8770 0.6695 0.8687 101,058 +0.20(+30.04%)
Dec 20, 2017 0.6590 0.6700 0.6400 0.6680 115,398 +0.01(+1.58%)
Dec 19, 2017 0.6311 0.6576 0.6148 0.6576 16,069 +0.04(+5.94%)
Dec 18, 2017 0.5959 0.6272 0.5959 0.6207 62,007 +0.04(+7.56%)
Dec 15, 2017 0.5732 0.5771 0.5566 0.5771 25,979 +0.00(+0.44%)
Dec 14, 2017 0.5700 0.5891 0.5480 0.5746 14,510 +0.00(+0.81%)
Dec 13, 2017 0.5965 0.5999 0.5550 0.5700 18,614 -0.02(-2.60%)
Dec 12, 2017 0.6100 0.6165 0.5852 0.5852 26,158 -0.01(-1.94%)
Dec 11, 2017 0.6117 0.6246 0.5968 0.5968 172,723 -0.01(-1.19%)
Dec 08, 2017 0.5779 0.6182 0.5779 0.6040 30,875 +0.04(+7.40%)
Dec 07, 2017 0.5500 0.5717 0.5415 0.5624 15,880 +0.02(+3.88%)
Dec 06, 2017 0.5385 0.5514 0.5260 0.5414 17,890 +0.01(+1.46%)
Dec 05, 2017 0.4870 0.5493 0.4800 0.5336 148,145 +0.05(+10.25%)
Dec 04, 2017 0.5200 0.5320 0.4348 0.4840 117,628 -0.05(-8.83%)
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.