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 (%)
May 31, 2019 0.4800 0.4800 0.4520 0.4600 32,500 -0.02(-5.04%)
May 30, 2019 0.4911 0.4938 0.4844 0.4844 15,923 -0.02(-3.31%)
May 29, 2019 0.4900 0.5010 0.4890 0.5010 129,502 +0.00(+0.20%)
May 28, 2019 0.4600 0.5000 0.4600 0.5000 74,056 -0.00(-0.20%)
May 24, 2019 0.5002 0.5030 0.4890 0.5010 16,900 +0.01(+1.48%)
May 23, 2019 0.5100 0.5100 0.4858 0.4937 96,333 -0.03(-4.91%)
May 22, 2019 0.5343 0.5343 0.5163 0.5192 11,051 -0.01(-1.50%)
May 21, 2019 0.5335 0.5402 0.5090 0.5271 72,252 +0.03(+5.42%)
May 20, 2019 0.5170 0.5170 0.5000 0.5000 12,473 -0.02(-3.27%)
May 17, 2019 0.5149 0.5355 0.5113 0.5169 22,700 +0.00(+0.21%)
May 16, 2019 0.5530 0.5530 0.5158 0.5158 33,112 -0.01(-2.68%)
May 15, 2019 0.5466 0.5473 0.5080 0.5300 24,865 -0.00(-0.28%)
May 14, 2019 0.4860 0.5455 0.4767 0.5315 79,035 +0.05(+11.36%)
May 13, 2019 0.4823 0.4823 0.4632 0.4773 78,369 -0.00(-0.81%)
May 10, 2019 0.4504 0.4830 0.4433 0.4812 29,900 +0.03(+6.93%)
May 09, 2019 0.4700 0.4700 0.4200 0.4500 143,771 -0.01(-2.45%)
May 08, 2019 0.4790 0.4866 0.4613 0.4613 27,606 -0.02(-3.70%)
May 07, 2019 0.4788 0.4800 0.4530 0.4790 46,387 -0.01(-1.44%)
May 06, 2019 0.5297 0.5400 0.4783 0.4860 61,428 -0.05(-9.58%)
May 03, 2019 0.5480 0.5535 0.5311 0.5375 135,300 +0.02(+2.97%)
May 02, 2019 0.5410 0.5593 0.5220 0.5220 46,789 -0.04(-7.28%)
May 01, 2019 0.5786 0.5896 0.5180 0.5630 193,477 -0.06(-9.92%)
Apr 30, 2019 0.6584 0.6638 0.6200 0.6250 55,721 -0.02(-2.87%)
Apr 29, 2019 0.6461 0.6596 0.6290 0.6435 57,026 +0.01(+2.09%)
Apr 26, 2019 0.6288 0.6370 0.6110 0.6303 63,400 -0.00(-0.49%)
Apr 25, 2019 0.6652 0.6652 0.6023 0.6334 127,430 -0.02(-3.68%)
Apr 24, 2019 0.6370 0.6643 0.6240 0.6576 132,158 +0.03(+4.51%)
Apr 23, 2019 0.6171 0.6293 0.6000 0.6292 101,332 +0.05(+8.39%)
Apr 22, 2019 0.6039 0.6039 0.5700 0.5805 98,226 -0.02(-2.52%)
Apr 18, 2019 0.6300 0.6519 0.5955 0.5955 95,600 -0.02(-3.81%)
Apr 17, 2019 0.5832 0.6486 0.5832 0.6191 183,950 +0.05(+8.42%)
Apr 16, 2019 0.5930 0.5930 0.5530 0.5710 131,298 +0.01(+1.37%)
Apr 15, 2019 0.5242 0.5633 0.5200 0.5633 299,621 +0.04(+8.43%)
Apr 12, 2019 0.5207 0.5302 0.5010 0.5195 8,500 +0.01(+2.55%)
Apr 11, 2019 0.5100 0.5283 0.5066 0.5066 5,625 +0.01(+1.32%)
Apr 09, 2019 0.5000 0.5000 0.5000 0 -0.03(-5.30%)
Apr 08, 2019 0.5200 0.5307 0.5125 0.5280 18,413 +0.02(+4.68%)
Apr 05, 2019 0.5340 0.5340 0.5010 0.5044 25,000 -0.04(-6.59%)
Apr 04, 2019 0.5272 0.5400 0.5220 0.5400 16,940 +0.00(+0.00%)
Apr 03, 2019 0.5400 0.5400 0.5270 0.5400 6,608 +0.00(+0.00%)
Apr 02, 2019 0.5400 0.5434 0.5300 0.5400 6,681 -0.01(-1.10%)
Apr 01, 2019 0.5419 0.5522 0.5340 0.5460 15,394 +0.00(+0.59%)
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%)
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.