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

Tinley Beverage CO Inc (OP: TNYBF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 29, 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 (%)
Mar 29, 2019 0.5483 0.5592 0.5400 0.5428 24,400 +0.02(+3.59%)
Mar 28, 2019 0.5244 0.5472 0.5175 0.5240 12,250 -0.01(-1.13%)
Mar 27, 2019 0.5500 0.5640 0.5176 0.5300 108,500 -0.02(-4.47%)
Mar 26, 2019 0.5428 0.5639 0.5400 0.5548 56,980 +0.04(+7.10%)
Mar 25, 2019 0.5257 0.5330 0.5008 0.5180 18,956 -0.01(-1.45%)
Mar 22, 2019 0.5766 0.5800 0.4860 0.5256 88,500 -0.02(-3.38%)
Mar 21, 2019 0.4517 0.5920 0.4517 0.5440 147,017 +0.10(+21.78%)
Mar 20, 2019 0.4650 0.4650 0.4320 0.4467 13,180 -0.01(-1.82%)
Mar 19, 2019 0.4615 0.4711 0.4474 0.4550 13,742 -0.00(-0.98%)
Mar 18, 2019 0.4621 0.4673 0.4500 0.4595 43,983 -0.00(-0.15%)
Mar 15, 2019 0.4299 0.4614 0.4292 0.4602 44,300 +0.04(+8.82%)
Mar 14, 2019 0.4294 0.4374 0.4229 0.4229 45,635 -0.00(-0.84%)
Mar 13, 2019 0.4288 0.4408 0.4150 0.4265 28,276 +0.01(+1.55%)
Mar 12, 2019 0.4142 0.4356 0.4130 0.4200 29,299 +0.00(+1.08%)
Mar 11, 2019 0.4465 0.4620 0.4136 0.4155 77,946 -0.04(-9.06%)
Mar 08, 2019 0.4496 0.4569 0.4496 0.4569 6,200 +0.03(+6.83%)
Mar 07, 2019 0.4424 0.4424 0.4204 0.4277 3,768 -0.01(-3.08%)
Mar 06, 2019 0.4307 0.4510 0.4280 0.4413 19,126 +0.01(+2.84%)
Mar 05, 2019 0.4560 0.4691 0.4140 0.4291 282,082 -0.03(-5.90%)
Mar 04, 2019 0.4640 0.4640 0.4450 0.4560 23,066 +0.00(+1.09%)
Mar 01, 2019 0.4500 0.4657 0.4493 0.4511 9,600 -0.00(-0.64%)
Feb 28, 2019 0.4480 0.4678 0.4480 0.4540 11,076 -0.01(-1.30%)
Feb 27, 2019 0.4740 0.4848 0.4600 0.4600 22,299 +0.00(+0.02%)
Feb 26, 2019 0.4710 0.4736 0.4580 0.4599 6,600 -0.01(-2.97%)
Feb 25, 2019 0.4693 0.4817 0.4578 0.4740 26,155 +0.01(+3.04%)
Feb 22, 2019 0.4605 0.4674 0.4500 0.4600 30,500 +0.01(+2.63%)
Feb 21, 2019 0.4573 0.4573 0.4408 0.4482 6,754 -0.02(-4.23%)
Feb 20, 2019 0.4770 0.4909 0.4454 0.4680 49,749 +0.01(+1.74%)
Feb 19, 2019 0.4720 0.4797 0.4600 0.4600 3,088 -0.01(-2.52%)
Feb 15, 2019 0.4712 0.4800 0.4650 0.4719 2,800 +0.00(+0.38%)
Feb 14, 2019 0.4703 0.4750 0.4701 0.4701 9,250 -0.01(-1.45%)
Feb 13, 2019 0.4643 0.4889 0.4643 0.4770 34,913 -0.00(-0.63%)
Feb 12, 2019 0.4775 0.4800 0.4775 0.4800 12,400 +0.01(+1.74%)
Feb 11, 2019 0.4911 0.4950 0.4716 0.4718 23,875 -0.03(-5.55%)
Feb 08, 2019 0.4803 0.5030 0.4803 0.4995 26,600 +0.03(+5.83%)
Feb 07, 2019 0.4799 0.4922 0.4720 0.4720 14,435 -0.03(-5.54%)
Feb 06, 2019 0.5028 0.5119 0.4830 0.4997 57,250 -0.00(-0.06%)
Feb 05, 2019 0.4916 0.5120 0.4814 0.5000 81,372 +0.03(+5.26%)
Feb 04, 2019 0.5260 0.5260 0.4750 0.4750 15,000 -0.04(-7.75%)
Feb 01, 2019 0.5311 0.5580 0.5021 0.5149 73,700 -0.00(-0.92%)
Jan 31, 2019 0.4738 0.5263 0.4614 0.5197 194,633 +0.05(+9.69%)
Jan 30, 2019 0.4720 0.4794 0.4720 0.4738 7,280 +0.00(+0.81%)
Jan 29, 2019 0.4725 0.4800 0.4700 0.4700 5,800 -0.03(-5.98%)
Jan 28, 2019 0.5068 0.5088 0.4702 0.4999 45,180 -0.01(-2.10%)
Jan 25, 2019 0.5015 0.5325 0.5005 0.5106 39,800 +0.01(+1.43%)
Jan 24, 2019 0.4500 0.5070 0.4370 0.5034 76,281 +0.06(+12.95%)
Jan 23, 2019 0.4545 0.4545 0.4457 0.4457 10,413 -0.00(-0.29%)
Jan 22, 2019 0.4226 0.4470 0.4226 0.4470 27,541 +0.01(+3.14%)
Jan 18, 2019 0.4511 0.4511 0.4325 0.4334 7,900 -0.02(-3.47%)
Jan 17, 2019 0.4390 0.4560 0.4390 0.4490 17,358 +0.01(+1.70%)
Jan 16, 2019 0.4547 0.4554 0.4415 0.4415 13,222 -0.01(-3.20%)
Jan 15, 2019 0.4699 0.4720 0.4477 0.4561 27,170 +0.02(+5.04%)
Jan 14, 2019 0.4541 0.4580 0.4331 0.4342 12,504 -0.02(-4.99%)
Jan 11, 2019 0.4505 0.4830 0.4487 0.4570 8,100 +0.02(+3.86%)
Jan 10, 2019 0.4551 0.4551 0.4400 0.4400 19,862 -0.03(-7.02%)
Jan 09, 2019 0.4641 0.4866 0.4641 0.4732 13,600 +0.03(+7.40%)
Jan 08, 2019 0.4529 0.4602 0.4395 0.4406 13,987 -0.01(-3.16%)
Jan 07, 2019 0.4213 0.4640 0.4213 0.4550 76,479 +0.04(+10.33%)
Jan 04, 2019 0.4078 0.4192 0.4078 0.4124 5,700 +0.02(+5.23%)
Jan 03, 2019 0.3894 0.4026 0.3894 0.3919 10,000 -0.01(-1.85%)
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.