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 (%)
Aug 30, 2022 0.0600 30 -0.01(-8.12%)
Aug 29, 2022 0.0672 0.0680 0.0653 0.0653 11,643 +0.00(+0.77%)
Aug 26, 2022 0.0640 0.0648 0.0605 0.0648 11,950 -0.00(-3.28%)
Aug 25, 2022 0.0648 0.0670 0.0642 0.0670 42,805 -0.01(-8.47%)
Aug 24, 2022 0.0707 0.0732 0.0637 0.0732 55,723 -0.00(-2.66%)
Aug 22, 2022 0.0752 0 -0.00(-1.05%)
Aug 18, 2022 0.0760 10 -0.00(-0.13%)
Aug 17, 2022 0.0718 0.0785 0.0718 0.0761 28,469 +0.00(+5.11%)
Aug 16, 2022 0.0650 0.0803 0.0650 0.0724 42,770 +0.00(+0.70%)
Aug 15, 2022 0.0719 0.0719 0.0719 0.0719 10,400 +0.00(+2.13%)
Aug 12, 2022 0.0704 0.0704 0.0704 0.0704 5,590 +0.00(+0.57%)
Aug 11, 2022 0.0706 0.0710 0.0678 0.0700 18,970 -0.00(-0.57%)
Aug 10, 2022 0.0700 0.0757 0.0652 0.0704 41,034 -0.00(-6.01%)
Aug 09, 2022 0.0699 0.0749 0.0699 0.0749 11,000 -0.00(-0.27%)
Aug 08, 2022 0.0740 0.0780 0.0740 0.0751 11,770 -0.00(-2.97%)
Aug 05, 2022 0.0780 0.0780 0.0754 0.0774 5,575 +0.00(+4.59%)
Aug 04, 2022 0.0670 0.0750 0.0670 0.0740 32,094 -0.01(-10.74%)
Aug 03, 2022 0.0829 0.0829 0.0829 0.0829 861 +0.01(+10.53%)
Aug 02, 2022 0.0670 0.0800 0.0670 0.0750 96,716 -0.00(-6.02%)
Jul 29, 2022 0.0798 16 +0.00(+1.79%)
Jul 28, 2022 0.0800 0.0800 0.0740 0.0784 16,610 -0.01(-9.89%)
Jul 27, 2022 0.0796 0.0870 0.0789 0.0870 9,545 +0.01(+9.02%)
Jul 26, 2022 0.0796 0.0798 0.0796 0.0798 966 -0.00(-3.74%)
Jul 25, 2022 0.0828 0.0829 0.0828 0.0829 2,500 +0.00(+3.88%)
Jul 22, 2022 0.0791 0.0798 0.0791 0.0798 2,800 -0.00(-0.25%)
Jul 21, 2022 0.0800 0.0800 0.0776 0.0800 4,497 +0.00(+1.14%)
Jul 20, 2022 0.0899 0.0899 0.0787 0.0791 7,000 +0.00(+1.28%)
Jul 19, 2022 0.0746 0.0785 0.0746 0.0781 26,497 +0.00(+4.69%)
Jul 18, 2022 0.0746 0.0746 0.0746 0.0746 603 +0.00(+0.00%)
Jul 15, 2022 0.0747 0.0781 0.0739 0.0746 60,762 -0.01(-7.79%)
Jul 14, 2022 0.0809 0.0809 0.0809 0.0809 4,000 +0.00(+2.66%)
Jul 13, 2022 0.0790 0.0790 0.0754 0.0788 20,600 +0.00(+4.79%)
Jul 12, 2022 0.0776 0.0800 0.0752 0.0752 71,380 -0.01(-8.40%)
Jul 11, 2022 0.0769 0.0821 0.0753 0.0821 7,232 -0.00(-3.41%)
Jul 07, 2022 0.0850 0 +0.00(+5.59%)
Jul 06, 2022 0.0730 0.0817 0.0730 0.0805 82,767 +0.00(+2.03%)
Jul 05, 2022 0.0885 0.0885 0.0789 0.0789 42,412 -0.00(-2.35%)
Jun 30, 2022 0.0808 0 -0.00(-3.58%)
Jun 29, 2022 0.0838 0.0838 0.0768 0.0838 5,071 +0.00(+6.08%)
Jun 28, 2022 0.0790 0.0790 0.0790 0.0790 169 -0.00(-1.25%)
Jun 27, 2022 0.0836 0.0839 0.0800 0.0800 33,777 -0.00(-4.53%)
Jun 24, 2022 0.0838 0.0861 0.0838 0.0838 12,400 +0.00(+4.75%)
Jun 23, 2022 0.0800 0.0800 0.0800 0.0800 9,990 +0.00(+2.56%)
Jun 22, 2022 0.0780 0.0780 0.0780 0.0780 11,000 +0.00(+2.50%)
Jun 21, 2022 0.0750 0.0761 0.0750 0.0761 70,000 +0.00(+6.14%)
Jun 17, 2022 0.0766 0.0784 0.0717 0.0717 505,100 -0.01(-11.15%)
Jun 16, 2022 0.0762 0.0810 0.0762 0.0807 26,000 -0.00(-3.24%)
Jun 15, 2022 0.0813 0.0850 0.0812 0.0834 131,131 +0.00(+0.24%)
Jun 14, 2022 0.0838 0.0838 0.0832 0.0832 5,350 +0.00(+0.85%)
Jun 13, 2022 0.0905 0.1000 0.0825 0.0825 32,493 -0.01(-8.33%)
Jun 10, 2022 0.0841 0.0900 0.0841 0.0900 18,183 +0.00(+3.81%)
Jun 09, 2022 0.0850 0.1006 0.0850 0.0867 31,100 -0.01(-7.86%)
Jun 08, 2022 0.0941 0.0941 0.0941 0.0941 1,750 +0.00(+1.51%)
Jun 07, 2022 0.0890 0.0950 0.0890 0.0927 272,720 -0.01(-6.74%)
Jun 06, 2022 0.0935 0.0994 0.0916 0.0994 194,174 +0.01(+10.44%)
Jun 03, 2022 0.0956 0.0967 0.0876 0.0900 142,258 -0.01(-5.26%)
Jun 02, 2022 0.0994 0.1009 0.0950 0.0950 208,484 -0.01(-9.52%)
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.