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 (%)
Sep 30, 2021 0.1239 0.1350 0.1218 0.1350 291,407 +0.02(+15.78%)
Sep 29, 2021 0.1380 0.1380 0.1166 0.1166 134,161 -0.02(-12.33%)
Sep 28, 2021 0.1326 0.1350 0.1286 0.1330 104,056 -0.00(-1.19%)
Sep 27, 2021 0.1550 0.1550 0.1289 0.1346 67,869 -0.00(-2.96%)
Sep 24, 2021 0.1308 0.1460 0.1308 0.1387 89,883 -0.01(-3.61%)
Sep 23, 2021 0.1290 0.1439 0.1248 0.1439 104,219 +0.02(+12.69%)
Sep 22, 2021 0.1641 0.1655 0.1277 0.1277 269,069 -0.03(-18.40%)
Sep 21, 2021 0.1610 0.1716 0.1565 0.1565 27,890 -0.00(-0.32%)
Sep 20, 2021 0.1703 0.1723 0.1549 0.1570 58,090 -0.01(-6.55%)
Sep 17, 2021 0.1880 0.1880 0.1634 0.1680 10,842 +0.00(+0.36%)
Sep 16, 2021 0.1738 0.1780 0.1674 0.1674 43,300 -0.01(-3.90%)
Sep 15, 2021 0.1913 0.1997 0.1722 0.1742 125,655 -0.02(-12.46%)
Sep 14, 2021 0.1883 0.1999 0.1883 0.1990 46,222 +0.02(+10.01%)
Sep 13, 2021 0.1789 0.1809 0.1685 0.1809 34,157 -0.00(-0.06%)
Sep 10, 2021 0.1748 0.1810 0.1738 0.1810 13,700 +0.01(+3.25%)
Sep 09, 2021 0.1816 0.1823 0.1705 0.1753 69,820 -0.01(-3.47%)
Sep 08, 2021 0.1813 0.1948 0.1813 0.1816 20,630 +0.00(+0.11%)
Sep 07, 2021 0.2024 0.2024 0.1805 0.1814 57,284 -0.02(-8.61%)
Sep 03, 2021 0.1953 0.1985 0.1953 0.1985 44,061 -0.00(-0.65%)
Sep 02, 2021 0.1988 0.2026 0.1987 0.1998 10,062 +0.00(+1.47%)
Sep 01, 2021 0.2153 0.2197 0.1969 0.1969 45,744 -0.00(-0.91%)
Aug 31, 2021 0.1900 0.1995 0.1897 0.1987 68,696 +0.01(+4.58%)
Aug 30, 2021 0.1845 0.1900 0.1845 0.1900 45,485 +0.00(+1.17%)
Aug 27, 2021 0.1878 0.1979 0.1843 0.1878 3,362 +0.00(+0.00%)
Aug 26, 2021 0.1997 0.1997 0.1878 0.1878 5,517 -0.00(-1.16%)
Aug 25, 2021 0.1860 0.1960 0.1849 0.1900 36,883 -0.01(-5.47%)
Aug 24, 2021 0.2138 0.2138 0.1944 0.2010 26,694 -0.00(-2.19%)
Aug 23, 2021 0.2030 0.2148 0.2030 0.2055 6,147 -0.00(-1.77%)
Aug 20, 2021 0.2192 0.2192 0.2071 0.2092 51,045 -0.01(-6.15%)
Aug 19, 2021 0.1830 0.2229 0.1773 0.2229 92,779 +0.04(+21.80%)
Aug 18, 2021 0.1873 0.1900 0.1801 0.1830 54,839 -0.00(-1.61%)
Aug 17, 2021 0.1825 0.1907 0.1817 0.1860 12,643 +0.00(+0.70%)
Aug 16, 2021 0.1898 0.1916 0.1791 0.1847 80,625 -0.00(-1.96%)
Aug 13, 2021 0.2000 0.2000 0.1812 0.1884 62,032 -0.01(-3.29%)
Aug 12, 2021 0.1950 0.1997 0.1905 0.1948 64,077 -0.01(-5.34%)
Aug 11, 2021 0.2096 0.2096 0.1989 0.2058 6,487 +0.01(+2.90%)
Aug 10, 2021 0.2002 0.2060 0.1994 0.2000 106,204 -0.00(-2.34%)
Aug 09, 2021 0.2195 0.2200 0.2048 0.2048 24,738 -0.01(-5.40%)
Aug 06, 2021 0.2237 0.2237 0.2165 0.2165 25,975 -0.01(-3.39%)
Aug 05, 2021 0.2070 0.2241 0.2070 0.2241 22,290 +0.02(+10.29%)
Aug 04, 2021 0.1919 0.2072 0.1919 0.2032 19,585 -0.00(-0.83%)
Aug 03, 2021 0.2000 0.2051 0.1951 0.2049 25,068 +0.00(+2.45%)
Aug 02, 2021 0.1979 0.2126 0.1720 0.2000 96,029 +0.00(+1.47%)
Jul 30, 2021 0.2091 0.2091 0.1869 0.1971 63,975 -0.01(-3.99%)
Jul 29, 2021 0.2100 0.2100 0.1971 0.2053 49,668 -0.00(-1.77%)
Jul 28, 2021 0.2145 0.2167 0.1869 0.2090 149,777 -0.01(-2.75%)
Jul 27, 2021 0.2300 0.2300 0.2050 0.2149 217,628 -0.02(-7.33%)
Jul 26, 2021 0.2480 0.2480 0.2258 0.2319 24,901 +0.00(+0.52%)
Jul 23, 2021 0.2306 0.2330 0.2266 0.2307 7,278 -0.00(-0.35%)
Jul 22, 2021 0.2508 0.2508 0.2261 0.2315 26,215 -0.00(-1.49%)
Jul 21, 2021 0.2278 0.2350 0.2225 0.2350 19,292 +0.02(+6.87%)
Jul 20, 2021 0.2426 0.2426 0.2199 0.2199 16,022 -0.00(-0.18%)
Jul 19, 2021 0.2300 0.2300 0.2155 0.2203 61,007 -0.02(-7.09%)
Jul 16, 2021 0.2425 0.2425 0.2371 0.2371 18,926 +0.00(+1.45%)
Jul 15, 2021 0.2430 0.2430 0.2337 0.2337 20,820 -0.01(-2.46%)
Jul 14, 2021 0.2203 0.2409 0.2203 0.2396 114,085 +0.01(+3.41%)
Jul 13, 2021 0.2404 0.2443 0.2272 0.2317 75,912 -0.01(-5.39%)
Jul 12, 2021 0.2400 0.2519 0.2394 0.2449 96,777 -0.00(-1.61%)
Jul 09, 2021 0.2500 0.2721 0.2369 0.2489 53,502 -0.01(-2.74%)
Jul 08, 2021 0.2520 0.2684 0.2470 0.2559 55,031 -0.00(-1.58%)
Jul 07, 2021 0.2692 0.2746 0.2600 0.2600 24,434 -0.00(-1.81%)
Jul 06, 2021 0.2889 0.2889 0.2647 0.2648 17,214 -0.02(-8.12%)
Jul 02, 2021 0.2730 0.2896 0.2683 0.2882 57,960 +0.02(+6.46%)
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.