Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinley Beverage CO Inc (CSE: TNY )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 17, 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 (%)
Oct 31, 2016 0.4000 0.4000 0.3600 0.3800 2,093,926 -0.02(-5.00%)
Oct 28, 2016 0.4050 0.4050 0.3750 0.4000 908,704 +0.00(+0.00%)
Oct 27, 2016 0.4100 0.4100 0.3700 0.4000 1,831,983 +0.01(+1.27%)
Oct 26, 2016 0.3900 0.4050 0.3700 0.3950 1,040,669 -0.01(-2.47%)
Oct 25, 2016 0.4200 0.4200 0.3750 0.4050 1,831,473 -0.00(-1.22%)
Oct 24, 2016 0.4150 0.4600 0.4000 0.4100 2,559,843 +0.01(+2.50%)
Oct 21, 2016 0.3850 0.4350 0.3500 0.4000 2,925,851 +0.02(+3.90%)
Oct 20, 2016 0.4000 0.4100 0.3600 0.3850 3,244,488 -0.02(-3.75%)
Oct 19, 2016 0.4450 0.4450 0.3850 0.4000 2,505,417 -0.03(-8.05%)
Oct 18, 2016 0.5200 0.5200 0.3400 0.4350 7,936,784 -0.02(-3.33%)
Oct 17, 2016 0.3800 0.4950 0.3800 0.4500 6,442,831 +0.11(+32.35%)
Oct 14, 2016 0.3300 0.3550 0.2800 0.3400 3,108,339 +0.02(+6.25%)
Oct 13, 2016 0.3650 0.3650 0.3000 0.3200 5,104,614 -0.03(-8.57%)
Oct 12, 2016 0.3200 0.3900 0.2900 0.3500 7,591,861 +0.08(+29.63%)
Oct 11, 2016 0.2000 0.2700 0.2000 0.2700 8,013,895 +0.09(+50.00%)
Oct 07, 2016 0.1800 0.1800 0.1800 0 +0.05(+38.46%)
Oct 06, 2016 0.1500 0.1550 0.1100 0.1300 2,884,225 -0.01(-7.14%)
Oct 05, 2016 0.1000 0.1500 0.1000 0.1400 5,283,980 +0.04(+40.00%)
Oct 04, 2016 0.0850 0.1200 0.0850 0.1000 5,054,985 +0.05(+81.82%)
Sep 26, 2016 0.0600 0.0600 0.0550 0.0550 735,381 -0.00(-8.33%)
Sep 23, 2016 0.0600 0.0600 0.0600 0.0600 55,280 +0.00(+9.09%)
Sep 22, 2016 0.0600 0.0600 0.0550 0.0550 421,000 -0.00(-8.33%)
Sep 21, 2016 0.0650 0.0650 0.0550 0.0600 461,500 -0.01(-7.69%)
Sep 20, 2016 0.0650 0.0650 0.0600 0.0650 623,000 +0.01(+8.33%)
Sep 19, 2016 0.0600 0.0700 0.0600 0.0600 326,000 +0.00(+0.00%)
Sep 16, 2016 0.0650 0.0650 0.0600 0.0600 355,200 -0.01(-7.69%)
Sep 15, 2016 0.0650 0.0650 0.0650 0.0650 353,750 +0.00(+0.00%)
Sep 14, 2016 0.0700 0.0750 0.0650 0.0650 358,500 -0.01(-7.14%)
Sep 13, 2016 0.0600 0.0700 0.0600 0.0700 890,400 +0.01(+7.69%)
Sep 12, 2016 0.0550 0.0650 0.0550 0.0650 265,500 +0.01(+8.33%)
Sep 09, 2016 0.0550 0.0600 0.0550 0.0600 129,500 +0.00(+0.00%)
Sep 08, 2016 0.0550 0.0600 0.0550 0.0600 131,750 +0.00(+9.09%)
Sep 07, 2016 0.0650 0.0650 0.0550 0.0550 207,270 -0.00(-8.33%)
Sep 06, 2016 0.0600 0.0600 0.0600 0.0600 282,500 +0.01(+20.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 01, 2016 0.0600 0.0600 0.0550 0.0550 310,000 -0.00(-8.33%)
Aug 31, 2016 0.0600 0.0400 0.0600 1,907,200 +0.02(+50.00%)
Aug 30, 2016 0.0450 0.0450 0.0400 0.0400 50,617 +0.00(+0.00%)
Aug 29, 2016 0.0450 0.0450 0.0400 0.0400 95,550 +0.00(+0.00%)
Aug 26, 2016 0.0450 0.0450 0.0400 0.0400 460,944 -0.00(-11.11%)
Aug 25, 2016 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Aug 24, 2016 0.0450 0.0450 0.0450 0.0450 82,320 -0.01(-10.00%)
Aug 23, 2016 0.0450 0.0500 0.0450 0.0500 112,000 +0.00(+0.00%)
Aug 22, 2016 0.0450 0.0500 0.0450 0.0500 81,000 +0.01(+11.11%)
Aug 19, 2016 0.0450 0.0450 0.0450 0.0450 101,238 +0.00(+0.00%)
Aug 18, 2016 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+0.00%)
Aug 17, 2016 0.0450 0.0450 0.0450 0.0450 203,001 -0.01(-10.00%)
Aug 16, 2016 0.0450 0.0500 0.0450 0.0500 332,000 +0.01(+11.11%)
Aug 15, 2016 0.0450 0.0450 0.0400 0.0450 440,480 -0.01(-10.00%)
Aug 12, 2016 0.0500 0.0500 0.0500 0.0500 96,000 -0.00(-9.09%)
Aug 11, 2016 0.0500 0.0550 0.0500 0.0550 272,600 +0.00(+10.00%)
Aug 10, 2016 0.0500 0.0550 0.0500 0.0500 581,219 +0.01(+11.11%)
Aug 09, 2016 0.0400 0.0450 0.0400 0.0450 1,046,800 +0.00(+12.50%)
Aug 08, 2016 0.0450 0.0450 0.0400 0.0400 396,500 -0.00(-11.11%)
Aug 05, 2016 0.0450 0.0450 0.0450 0.0450 99,394 +0.00(+0.00%)
Aug 04, 2016 0.0450 0.0450 0.0450 0.0450 78,000 +0.00(+0.00%)
Aug 03, 2016 0.0450 0.0450 0.0400 0.0450 567,000 +0.00(+0.00%)
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.