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

Tinley Beverage CO Inc (OP: TNYBF )

0.0286 -0.0022 (-7.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Dec 30, 2016 0.2711 0.2711 0.2711 0 -0.00(-1.09%)
Dec 29, 2016 0.2741 0.2741 0.2741 0.2741 1,500 -0.02(-6.55%)
Dec 28, 2016 0.2950 0.2970 0.2933 0.2933 11,690 +0.00(+1.14%)
Dec 27, 2016 0.2900 0.2900 0.2880 0.2900 209,999 +0.01(+3.02%)
Dec 23, 2016 0.2815 0.2815 0.2815 0 +0.02(+6.23%)
Dec 22, 2016 0.2613 0.2650 0.2613 0.2650 10,027 +0.06(+26.19%)
Dec 20, 2016 0.2100 0.2100 0.2100 0 -0.01(-3.89%)
Dec 19, 2016 0.2209 0.2209 0.2185 0.2185 650 -0.00(-0.68%)
Dec 16, 2016 0.2359 0.2359 0.2200 0.2200 12,000 -0.03(-10.57%)
Dec 15, 2016 0.2409 0.2490 0.2298 0.2460 157,440 +0.01(+6.03%)
Dec 14, 2016 0.2612 0.2650 0.2320 0.2320 14,499 -0.00(-1.40%)
Dec 13, 2016 0.2421 0.2612 0.2353 0.2353 41,124 -0.02(-8.44%)
Dec 12, 2016 0.2400 0.2570 0.2190 0.2570 207,000 +0.04(+16.08%)
Dec 09, 2016 0.2182 0.2330 0.2143 0.2214 107,045 -0.02(-9.15%)
Dec 07, 2016 0.2437 0.2437 0.2437 0 +0.02(+8.26%)
Dec 06, 2016 0.2319 0.2319 0.2166 0.2251 154,733 -0.02(-8.50%)
Dec 05, 2016 0.2500 0.2548 0.2460 0.2460 16,000 -0.01(-5.38%)
Dec 01, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.50%)
Nov 30, 2016 0.2820 0.2820 0.2587 0.2587 1,640 -0.03(-10.33%)
Nov 29, 2016 0.2890 0.2900 0.2885 0.2885 1,835 -0.01(-3.74%)
Nov 28, 2016 0.2812 0.3110 0.2698 0.2997 20,725 +0.02(+8.59%)
Nov 25, 2016 0.2760 0.2760 0.2760 0.2760 10,000 -0.00(-0.07%)
Nov 23, 2016 0.2762 0.2762 0.2762 0 +0.00(+1.14%)
Nov 22, 2016 0.2950 0.2950 0.2600 0.2731 170,049 -0.03(-10.75%)
Nov 21, 2016 0.3187 0.3290 0.3000 0.3060 86,715 -0.03(-8.38%)
Nov 18, 2016 0.3245 0.3500 0.3245 0.3340 10,042 +0.01(+2.71%)
Nov 17, 2016 0.3330 0.3340 0.3167 0.3252 2,481 -0.02(-6.50%)
Nov 16, 2016 0.3384 0.3480 0.3028 0.3478 32,390 +0.02(+5.39%)
Nov 15, 2016 0.3600 0.3600 0.3122 0.3300 41,100 -0.03(-9.24%)
Nov 14, 2016 0.4010 0.4010 0.3500 0.3636 21,490 -0.03(-7.95%)
Nov 11, 2016 0.3417 0.3950 0.3417 0.3950 22,660 +0.02(+5.90%)
Nov 10, 2016 0.4290 0.4290 0.3658 0.3730 97,299 -0.09(-20.13%)
Nov 09, 2016 0.3700 0.4930 0.3589 0.4670 55,791 +0.03(+7.70%)
Nov 08, 2016 0.4135 0.4400 0.3762 0.4336 49,250 +0.07(+18.15%)
Nov 07, 2016 0.3100 0.3680 0.3100 0.3670 27,453 +0.06(+20.72%)
Nov 04, 2016 0.3030 0.3133 0.3030 0.3040 2,884 +0.04(+15.55%)
Nov 03, 2016 0.2331 0.2631 0.2331 0.2631 146,100 +0.01(+4.40%)
Nov 02, 2016 0.2667 0.2673 0.2330 0.2520 26,395 -0.02(-8.16%)
Nov 01, 2016 0.2600 0.2744 0.2592 0.2744 74,605 -0.00(-1.37%)
Oct 31, 2016 0.2781 0.2818 0.2738 0.2782 71,500 -0.02(-7.27%)
Oct 28, 2016 0.2915 0.3000 0.2915 0.3000 7,600 +0.00(+0.00%)
Oct 27, 2016 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+1.15%)
Oct 26, 2016 0.2900 0.2975 0.2900 0.2966 12,500 -0.00(-1.13%)
Oct 25, 2016 0.3200 0.3200 0.2906 0.3000 73,466 -0.00(-0.17%)
Oct 24, 2016 0.3093 0.3319 0.3005 0.3005 675,856 -0.01(-3.44%)
Oct 21, 2016 0.2720 0.3112 0.2681 0.3112 16,998 +0.03(+12.23%)
Oct 20, 2016 0.2900 0.2935 0.2773 0.2773 100,042 -0.03(-8.42%)
Oct 19, 2016 0.3343 0.3343 0.2900 0.3028 58,500 -0.03(-8.85%)
Oct 18, 2016 0.3070 0.3400 0.3070 0.3322 61,550 +0.00(+0.67%)
Oct 17, 2016 0.3679 0.3690 0.3284 0.3300 383,405 +0.10(+45.89%)
Oct 14, 2016 0.2266 0.2302 0.2262 0.2262 30,000 -0.03(-10.24%)
Oct 13, 2016 0.2509 0.2658 0.2300 0.2520 323,120 -0.02(-8.99%)
Oct 12, 2016 0.2430 0.2971 0.2391 0.2769 190,463 +0.09(+44.97%)
Oct 11, 2016 0.1887 0.1910 0.1869 0.1910 16,499 +0.05(+31.72%)
Oct 10, 2016 0.1459 0.1459 0.1200 0.1450 34,041 +0.01(+8.37%)
Oct 07, 2016 0.1012 0.1459 0.1012 0.1338 617,199 +0.04(+40.84%)
Oct 06, 2016 0.1079 0.1154 0.0920 0.0950 91,298 -0.01(-5.00%)
Oct 05, 2016 0.1044 0.1044 0.1000 0.1000 90,200 +0.02(+30.04%)
Oct 04, 2016 0.0758 0.0845 0.0758 0.0769 31,000 +0.00(+6.07%)
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.