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, 2022 0.1000 0.1008 0.0890 0.0949 173,536 -0.00(-0.73%)
May 27, 2022 0.0956 0.0956 0.0956 0.0956 1,380 +0.00(+3.02%)
May 26, 2022 0.1016 0.1056 0.0928 0.0928 41,130 -0.01(-12.78%)
May 25, 2022 0.1066 0.1066 0.1064 0.1064 13,984 +0.01(+5.03%)
May 24, 2022 0.1056 0.1056 0.1013 0.1013 5,103 +0.00(+1.30%)
May 20, 2022 0.1000 0 +0.00(+0.30%)
May 19, 2022 0.1003 0.1053 0.0967 0.0997 87,032 -0.01(-6.56%)
May 18, 2022 0.1049 0.1123 0.1038 0.1067 123,711 -0.00(-3.09%)
May 17, 2022 0.1101 0.1101 0.1101 0.1101 52,272 +0.00(+1.66%)
May 13, 2022 0.1083 0 +0.02(+24.91%)
May 12, 2022 0.0833 0.0882 0.0833 0.0867 32,750 -0.00(-1.70%)
May 11, 2022 0.0874 0.0910 0.0872 0.0882 19,500 +0.00(+3.52%)
May 10, 2022 0.0846 0.0903 0.0799 0.0852 166,168 -0.01(-14.80%)
May 09, 2022 0.0802 0.1020 0.0802 0.1000 26,300 +0.02(+19.05%)
May 06, 2022 0.0867 0.0914 0.0840 0.0840 128,064 -0.01(-8.00%)
May 05, 2022 0.0783 0.0913 0.0783 0.0913 305,365 +0.01(+14.13%)
May 04, 2022 0.0890 0.0890 0.0800 0.0800 69,075 -0.00(-3.50%)
May 03, 2022 0.0857 0.0903 0.0829 0.0829 66,700 -0.01(-7.89%)
May 02, 2022 0.0930 0.0951 0.0900 0.0900 26,159 +0.01(+7.14%)
Apr 29, 2022 0.0922 0.0986 0.0840 0.0840 20,700 -0.01(-15.15%)
Apr 28, 2022 0.0803 0.1027 0.0803 0.0990 82,587 +0.01(+9.39%)
Apr 27, 2022 0.0950 0.0950 0.0900 0.0905 28,536 +0.00(+0.11%)
Apr 26, 2022 0.1105 0.1105 0.0900 0.0904 29,817 -0.02(-19.00%)
Apr 25, 2022 0.1074 0.1116 0.1043 0.1116 3,625 +0.00(+0.81%)
Apr 22, 2022 0.1107 0.1110 0.1107 0.1107 23,060 -0.00(-3.74%)
Apr 21, 2022 0.1118 0.1150 0.1118 0.1150 12,520 +0.00(+2.13%)
Apr 20, 2022 0.1108 0.1142 0.1108 0.1126 13,055 -0.00(-0.97%)
Apr 19, 2022 0.1086 0.1160 0.1086 0.1137 8,037 +0.00(+0.80%)
Apr 18, 2022 0.1085 0.1128 0.1058 0.1128 3,200 +0.00(+4.06%)
Apr 14, 2022 0.1016 0.1125 0.1016 0.1084 37,330 +0.00(+3.63%)
Apr 13, 2022 0.1034 0.1046 0.1010 0.1046 3,434 +0.00(+2.55%)
Apr 12, 2022 0.0991 0.1050 0.0991 0.1020 58,268 -0.01(-7.86%)
Apr 11, 2022 0.1114 0.1114 0.1050 0.1107 10,900 +0.00(+2.12%)
Apr 08, 2022 0.1080 0.1084 0.1047 0.1084 15,650 +0.00(+0.46%)
Apr 07, 2022 0.1113 0.1113 0.1079 0.1079 10,360 -0.01(-7.30%)
Apr 06, 2022 0.1140 0.1164 0.1111 0.1164 166,750 -0.01(-4.35%)
Apr 05, 2022 0.1218 0.1220 0.1143 0.1217 56,360 +0.01(+6.75%)
Apr 04, 2022 0.1169 0.1173 0.1111 0.1140 74,150 -0.00(-0.09%)
Apr 01, 2022 0.1124 0.1159 0.1124 0.1141 43,965 +0.00(+1.42%)
Mar 31, 2022 0.1125 0.1150 0.1125 0.1125 251,025 +0.00(+2.27%)
Mar 30, 2022 0.1150 0.1188 0.1074 0.1100 100,876 -0.01(-4.35%)
Mar 29, 2022 0.1184 0.1222 0.1150 0.1150 171,448 +0.00(+4.17%)
Mar 28, 2022 0.1115 0.1115 0.1104 0.1104 23,840 -0.00(-0.99%)
Mar 25, 2022 0.1137 0.1137 0.1085 0.1115 13,500 +0.00(+2.76%)
Mar 24, 2022 0.1150 0.1150 0.1085 0.1085 6,000 -0.00(-2.60%)
Mar 23, 2022 0.1157 0.1202 0.1111 0.1114 50,989 -0.01(-7.32%)
Mar 22, 2022 0.1216 0.1216 0.1158 0.1202 4,701 +0.00(+1.01%)
Mar 21, 2022 0.1170 0.1199 0.1151 0.1190 51,089 +0.00(+0.08%)
Mar 18, 2022 0.1168 0.1199 0.1168 0.1189 21,000 +0.00(+1.45%)
Mar 17, 2022 0.1176 0.1190 0.1150 0.1172 56,978 +0.00(+1.91%)
Mar 16, 2022 0.1205 0.1205 0.1150 0.1150 42,300 +0.00(+1.32%)
Mar 14, 2022 0.1135 0 -0.00(-3.07%)
Mar 11, 2022 0.1191 0.1195 0.1160 0.1171 152,617 +0.00(+0.77%)
Mar 10, 2022 0.1140 0.1168 0.1140 0.1162 7,000 -0.00(-1.69%)
Mar 09, 2022 0.1150 0.1182 0.1150 0.1182 10,000 +0.01(+5.07%)
Mar 08, 2022 0.1124 0.1133 0.1120 0.1125 62,502 -0.01(-5.06%)
Mar 07, 2022 0.1188 0.1188 0.1120 0.1185 171,882 +0.00(+1.46%)
Mar 04, 2022 0.1173 0.1173 0.1131 0.1168 4,375 -0.00(-1.27%)
Mar 03, 2022 0.1196 0.1197 0.1181 0.1183 16,113 +0.00(+1.98%)
Mar 02, 2022 0.1160 0.1160 0.1160 0.1160 13,365 +0.00(+0.09%)
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.