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

Tinley Beverage CO Inc (OP: TNYBF )

0.0304 +0.0004 (+1.33%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 7, 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 29, 2019 0.2870 0.2870 0.2780 0.2780 35,500 -0.01(-4.92%)
Nov 27, 2019 0.2963 0.2963 0.2800 0.2924 19,100 -0.02(-5.92%)
Nov 26, 2019 0.2952 0.3108 0.2800 0.3108 28,494 +0.02(+7.43%)
Nov 25, 2019 0.2980 0.2980 0.2855 0.2893 32,858 -0.02(-4.99%)
Nov 22, 2019 0.3045 0.3045 0.3045 0.3045 100 -0.00(-1.33%)
Nov 21, 2019 0.3185 0.3199 0.3050 0.3086 4,200 -0.01(-3.11%)
Nov 20, 2019 0.3249 0.3272 0.3135 0.3185 28,225 -0.00(-0.99%)
Nov 19, 2019 0.2990 0.3217 0.2933 0.3217 25,825 +0.03(+9.57%)
Nov 18, 2019 0.2610 0.2936 0.2610 0.2936 21,729 +0.02(+5.99%)
Nov 15, 2019 0.2884 0.2902 0.2671 0.2770 61,300 -0.01(-1.81%)
Nov 14, 2019 0.3110 0.3185 0.2725 0.2821 111,425 -0.05(-15.54%)
Nov 13, 2019 0.3240 0.3452 0.3240 0.3340 13,853 -0.00(-0.06%)
Nov 12, 2019 0.3574 0.3655 0.3342 0.3342 14,023 -0.03(-6.99%)
Nov 11, 2019 0.3640 0.3652 0.3540 0.3593 6,987 -0.02(-4.44%)
Nov 08, 2019 0.3600 0.3760 0.3460 0.3760 4,200 +0.03(+7.12%)
Nov 07, 2019 0.3416 0.3660 0.3220 0.3510 25,243 -0.04(-10.69%)
Nov 06, 2019 0.3795 0.3930 0.3795 0.3930 3,663 +0.00(+0.77%)
Nov 05, 2019 0.4227 0.4227 0.3900 0.3900 67,259 -0.01(-1.34%)
Nov 04, 2019 0.3800 0.4130 0.3601 0.3953 62,833 +0.04(+9.78%)
Nov 01, 2019 0.3491 0.3800 0.3491 0.3601 34,300 -0.01(-1.61%)
Oct 31, 2019 0.4068 0.4068 0.3539 0.3660 24,126 -0.03(-7.22%)
Oct 30, 2019 0.3858 0.4183 0.3858 0.3945 36,398 +0.02(+6.56%)
Oct 29, 2019 0.3522 0.3702 0.3522 0.3702 18,515 +0.03(+9.92%)
Oct 28, 2019 0.3100 0.3421 0.3100 0.3368 8,485 +0.02(+5.61%)
Oct 25, 2019 0.3030 0.3226 0.3030 0.3189 21,400 +0.02(+5.60%)
Oct 24, 2019 0.2820 0.3212 0.2700 0.3020 18,085 +0.03(+11.85%)
Oct 23, 2019 0.2966 0.2966 0.2700 0.2700 30,888 -0.01(-3.23%)
Oct 22, 2019 0.2983 0.3000 0.2700 0.2790 25,212 -0.02(-8.19%)
Oct 21, 2019 0.3090 0.3090 0.2963 0.3039 26,291 -0.01(-2.31%)
Oct 18, 2019 0.3425 0.3425 0.3111 0.3111 40,500 -0.03(-9.83%)
Oct 17, 2019 0.3502 0.3502 0.3450 0.3450 16,353 +0.01(+2.37%)
Oct 16, 2019 0.3389 0.3500 0.3300 0.3370 13,938 +0.00(+1.14%)
Oct 15, 2019 0.3497 0.3497 0.3011 0.3332 110,397 -0.03(-7.44%)
Oct 14, 2019 0.3600 0.3600 0.3600 0.3600 282 +0.01(+2.51%)
Oct 11, 2019 0.3640 0.3660 0.3500 0.3512 12,200 -0.01(-3.41%)
Oct 10, 2019 0.3677 0.3700 0.3585 0.3636 5,330 -0.02(-5.07%)
Oct 09, 2019 0.3810 0.3880 0.3810 0.3830 18,500 +0.01(+3.10%)
Oct 08, 2019 0.3920 0.3920 0.3704 0.3715 11,074 -0.02(-5.23%)
Oct 07, 2019 0.3960 0.4040 0.3743 0.3920 11,714 +0.01(+1.42%)
Oct 04, 2019 0.3609 0.3903 0.3527 0.3865 6,300 +0.05(+15.03%)
Oct 03, 2019 0.3360 0.3580 0.3310 0.3360 12,113 -0.02(-4.46%)
Oct 02, 2019 0.3640 0.3724 0.2975 0.3517 52,412 -0.02(-6.09%)
Oct 01, 2019 0.3588 0.3745 0.3588 0.3745 2,545 +0.01(+2.60%)
Sep 30, 2019 0.3811 0.3811 0.3650 0.3650 6,332 -0.02(-4.20%)
Sep 27, 2019 0.4074 0.4100 0.3810 0.3810 11,600 -0.03(-7.07%)
Sep 26, 2019 0.4000 0.4196 0.3955 0.4100 23,788 -0.01(-1.20%)
Sep 25, 2019 0.4400 0.4420 0.4148 0.4150 41,315 -0.02(-4.60%)
Sep 24, 2019 0.4351 0.4357 0.4130 0.4350 14,695 +0.02(+4.82%)
Sep 23, 2019 0.3880 0.4270 0.3880 0.4150 7,271 +0.01(+3.44%)
Sep 20, 2019 0.4012 0.4012 0.4012 0.4012 1,600 +0.01(+3.64%)
Sep 19, 2019 0.3980 0.4020 0.3871 0.3871 10,572 -0.00(-1.25%)
Sep 18, 2019 0.3800 0.3963 0.3700 0.3920 11,027 +0.01(+1.32%)
Sep 17, 2019 0.3805 0.3892 0.3720 0.3869 13,794 -0.00(-0.08%)
Sep 16, 2019 0.3943 0.4000 0.3698 0.3872 36,877 -0.00(-0.36%)
Sep 13, 2019 0.3900 0.3974 0.3794 0.3886 18,300 -0.00(-0.36%)
Sep 12, 2019 0.4036 0.4050 0.3800 0.3900 37,315 -0.01(-2.89%)
Sep 11, 2019 0.4216 0.4216 0.4016 0.4016 20,285 -0.01(-2.19%)
Sep 10, 2019 0.4329 0.4329 0.4087 0.4106 7,987 +0.00(+0.15%)
Sep 09, 2019 0.4200 0.4202 0.4089 0.4100 26,340 -0.01(-2.19%)
Sep 06, 2019 0.4204 0.4348 0.4120 0.4192 27,400 +0.00(+0.05%)
Sep 05, 2019 0.4400 0.4400 0.4190 0.4190 6,591 +0.00(+0.72%)
Sep 04, 2019 0.4150 0.4312 0.4150 0.4160 16,973 -0.00(-0.48%)
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.