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

Tinley Beverage CO Inc (OP: TNYBF )

0.0308 -0.0005 (-1.60%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 23, 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 31, 2021 0.1150 0.1463 0.1150 0.1357 355,049 +0.02(+21.92%)
Dec 30, 2021 0.1230 0.1230 0.1069 0.1113 14,800 -0.00(-1.50%)
Dec 29, 2021 0.1120 0.1133 0.1004 0.1130 54,039 +0.02(+19.07%)
Dec 28, 2021 0.1075 0.1150 0.0949 0.0949 19,948 -0.01(-12.13%)
Dec 27, 2021 0.1150 0.1150 0.0860 0.1080 33,137 +0.02(+23.85%)
Dec 23, 2021 0.0860 0.0886 0.0842 0.0872 63,350 -0.00(-1.36%)
Dec 22, 2021 0.0900 0.0950 0.0805 0.0884 44,451 +0.00(+2.55%)
Dec 21, 2021 0.0858 0.0862 0.0791 0.0862 89,065 +0.00(+1.17%)
Dec 20, 2021 0.0754 0.0852 0.0697 0.0852 31,884 +0.01(+12.25%)
Dec 17, 2021 0.0790 0.0798 0.0714 0.0759 33,742 +0.00(+3.97%)
Dec 16, 2021 0.0741 0.0741 0.0678 0.0730 63,700 -0.00(-1.62%)
Dec 15, 2021 0.0735 0.0748 0.0712 0.0742 11,580 +0.01(+9.28%)
Dec 14, 2021 0.0662 0.0753 0.0662 0.0679 232,306 -0.00(-6.73%)
Dec 13, 2021 0.0819 0.0839 0.0728 0.0728 52,500 -0.00(-2.93%)
Dec 10, 2021 0.0700 0.0795 0.0700 0.0750 48,391 +0.00(+0.54%)
Dec 09, 2021 0.0907 0.0970 0.0746 0.0746 41,514 -0.02(-19.18%)
Dec 08, 2021 0.0858 0.0990 0.0852 0.0923 36,504 +0.01(+7.08%)
Dec 07, 2021 0.1024 0.1026 0.0862 0.0862 222,344 -0.00(-4.22%)
Dec 06, 2021 0.1034 0.1034 0.0900 0.0900 68,655 -0.01(-8.16%)
Dec 03, 2021 0.1449 0.1449 0.0964 0.0980 77,999 +0.00(+0.51%)
Dec 02, 2021 0.0663 0.1025 0.0642 0.0975 186,874 +0.03(+43.38%)
Dec 01, 2021 0.0779 0.0779 0.0668 0.0680 433,732 -0.00(-3.82%)
Nov 30, 2021 0.0850 0.0850 0.0676 0.0707 1,158,965 -0.02(-23.15%)
Nov 29, 2021 0.0902 0.0941 0.0856 0.0920 182,540 +0.00(+2.34%)
Nov 26, 2021 0.0881 0.0911 0.0854 0.0899 93,955 -0.01(-8.64%)
Nov 24, 2021 0.0962 0.1003 0.0909 0.0984 16,910 -0.00(-0.71%)
Nov 23, 2021 0.1000 0.1066 0.0979 0.0991 102,613 -0.00(-3.13%)
Nov 22, 2021 0.1192 0.1192 0.0971 0.1023 528,394 -0.01(-11.04%)
Nov 19, 2021 0.1135 0.1159 0.1101 0.1150 398,203 -0.00(-0.09%)
Nov 18, 2021 0.1184 0.1196 0.1106 0.1151 168,832 +0.00(+2.68%)
Nov 17, 2021 0.1163 0.1163 0.1109 0.1121 347,606 +0.00(+0.54%)
Nov 16, 2021 0.1128 0.1166 0.1077 0.1115 117,156 -0.00(-3.04%)
Nov 15, 2021 0.1200 0.1213 0.1150 0.1150 122,466 -0.00(-1.46%)
Nov 12, 2021 0.1164 0.1202 0.1128 0.1167 204,410 +0.00(+0.26%)
Nov 11, 2021 0.1166 0.1212 0.1164 0.1164 45,557 -0.00(-3.88%)
Nov 10, 2021 0.1235 0.1211 46,372 -0.00(-3.35%)
Nov 09, 2021 0.1300 0.1300 0.1218 0.1253 64,847 +0.00(+1.79%)
Nov 08, 2021 0.1295 0.1295 0.1205 0.1231 50,200 -0.01(-5.31%)
Nov 05, 2021 0.1270 0.1300 0.1240 0.1300 78,694 +0.01(+8.15%)
Nov 04, 2021 0.1256 0.1256 0.1202 0.1202 22,633 -0.01(-6.89%)
Nov 03, 2021 0.1286 0.1295 0.1201 0.1291 49,844 -0.00(-0.46%)
Nov 02, 2021 0.1410 0.1410 0.1297 0.1297 5,224 +0.00(+0.31%)
Nov 01, 2021 0.1293 0.1343 0.1274 0.1293 37,704 +0.00(+0.00%)
Oct 29, 2021 0.1360 0.1360 0.1293 0.1293 3,659 -0.01(-4.29%)
Oct 28, 2021 0.1336 0.1359 0.1301 0.1351 62,005 +0.00(+0.37%)
Oct 27, 2021 0.1330 0.1346 0.1311 0.1346 45,894 +0.00(+2.36%)
Oct 26, 2021 0.1357 0.1315 65,700 -0.00(-3.10%)
Oct 25, 2021 0.1383 0.1427 0.1311 0.1357 52,977 +0.00(+3.35%)
Oct 22, 2021 0.1350 0.1350 0.1313 0.1313 53,381 -0.01(-4.16%)
Oct 21, 2021 0.1409 0.1424 0.1370 0.1370 47,514 -0.00(-2.84%)
Oct 20, 2021 0.1378 0.1421 0.1378 0.1410 20,181 +0.00(+3.60%)
Oct 19, 2021 0.1355 0.1367 0.1331 0.1361 39,501 -0.00(-1.95%)
Oct 18, 2021 0.1418 0.1418 0.1355 0.1388 94,849 +0.00(+0.43%)
Oct 15, 2021 0.1250 0.1428 0.1250 0.1382 58,721 +0.00(+1.47%)
Oct 14, 2021 0.1496 0.1496 0.1362 0.1362 25,104 -0.01(-9.74%)
Oct 13, 2021 0.1610 0.1650 0.1509 0.1509 21,000 -0.01(-4.07%)
Oct 12, 2021 0.1550 0.1573 0.1543 0.1573 5,868 -0.00(-1.63%)
Oct 11, 2021 0.1576 0.1599 0.1576 0.1599 2,500 -0.00(-0.56%)
Oct 08, 2021 0.1900 0.1900 0.1608 0.1608 170,334 -0.02(-11.16%)
Oct 07, 2021 0.1890 0.1890 0.1742 0.1810 28,090 -0.00(-0.49%)
Oct 06, 2021 0.1767 0.1819 0.1746 0.1819 2,165 -0.00(-0.93%)
Oct 05, 2021 0.1420 0.1836 0.1420 0.1836 45,346 +0.02(+15.25%)
Oct 04, 2021 0.1420 0.1593 0.1420 0.1593 64,206 +0.01(+6.20%)
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.