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

Tinley Beverage CO Inc (CSE: TNY )

0.0450 +0.0050 (+12.50%)
Official Closing Price Updated: 10:36 AM EDT, Jun 7, 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, 2018 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Dec 28, 2018 0.5000 0.5800 0.4800 0.5600 234,402 +0.07(+13.13%)
Dec 27, 2018 0.4650 0.4950 0.4250 0.4950 394,274 +0.07(+15.12%)
Dec 24, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Dec 21, 2018 0.4600 0.4800 0.4100 0.4500 286,606 -0.04(-8.16%)
Dec 20, 2018 0.4750 0.4900 0.4500 0.4900 202,422 +0.00(+0.00%)
Dec 19, 2018 0.4600 0.4900 0.4600 0.4900 76,440 +0.03(+6.52%)
Dec 18, 2018 0.5000 0.5000 0.4600 0.4600 158,795 -0.03(-6.12%)
Dec 17, 2018 0.5700 0.5800 0.4900 0.4900 209,849 -0.06(-10.91%)
Dec 14, 2018 0.5500 0.5500 0.5400 0.5500 73,147 +0.00(+0.00%)
Dec 13, 2018 0.5600 0.5700 0.5500 0.5500 65,350 +0.00(+0.00%)
Dec 12, 2018 0.5700 0.5800 0.5300 0.5500 348,964 -0.02(-3.51%)
Dec 11, 2018 0.5300 0.5900 0.5300 0.5700 204,818 +0.04(+7.55%)
Dec 10, 2018 0.5200 0.5300 0.5000 0.5300 198,172 +0.03(+6.00%)
Dec 07, 2018 0.5400 0.5400 0.4900 0.5000 266,268 -0.01(-1.96%)
Dec 06, 2018 0.3900 0.5500 0.3900 0.5100 282,805 +0.05(+10.87%)
Dec 05, 2018 0.4900 0.5100 0.4100 0.4600 362,176 -0.05(-9.80%)
Dec 04, 2018 0.5600 0.5700 0.4850 0.5100 492,126 -0.04(-7.27%)
Dec 03, 2018 0.6200 0.6300 0.5500 0.5500 219,544 -0.03(-5.17%)
Nov 30, 2018 0.5800 0.6500 0.5700 0.5800 302,400 +0.03(+5.45%)
Nov 29, 2018 0.5800 0.5800 0.5500 0.5500 76,355 -0.03(-5.17%)
Nov 28, 2018 0.5700 0.5800 0.5500 0.5800 89,020 +0.01(+1.75%)
Nov 27, 2018 0.6000 0.6000 0.5500 0.5700 127,140 -0.03(-5.00%)
Nov 26, 2018 0.6100 0.6100 0.5700 0.6000 93,469 +0.00(+0.00%)
Nov 23, 2018 0.6000 0.6100 0.5900 0.6000 45,200 -0.01(-1.64%)
Nov 22, 2018 0.5900 0.6200 0.5900 0.6100 50,568 +0.01(+1.67%)
Nov 21, 2018 0.6100 0.6200 0.6000 0.6000 33,970 -0.02(-3.23%)
Nov 20, 2018 0.5800 0.6200 0.5500 0.6200 159,174 +0.02(+3.33%)
Nov 19, 2018 0.6300 0.6300 0.6000 0.6000 173,035 -0.01(-1.64%)
Nov 16, 2018 0.6100 0.6400 0.6100 0.6100 170,200 -0.03(-4.69%)
Nov 15, 2018 0.6200 0.6500 0.6000 0.6400 190,380 +0.02(+3.23%)
Nov 14, 2018 0.6300 0.6300 0.6000 0.6200 167,855 -0.01(-1.59%)
Nov 13, 2018 0.6600 0.6700 0.6200 0.6300 190,118 -0.01(-1.56%)
Nov 12, 2018 0.6700 0.6700 0.6400 0.6400 64,540 -0.04(-5.88%)
Nov 09, 2018 0.6800 0.7100 0.6400 0.6800 185,400 +0.02(+3.03%)
Nov 08, 2018 0.6800 0.7000 0.6600 0.6600 299,077 -0.06(-8.33%)
Nov 07, 2018 0.6900 0.7200 0.6600 0.7200 225,553 +0.05(+7.46%)
Nov 06, 2018 0.6800 0.6900 0.6500 0.6700 239,365 +0.00(+0.00%)
Nov 05, 2018 0.6300 0.7000 0.6300 0.6700 179,533 +0.05(+8.06%)
Nov 02, 2018 0.6200 0.6700 0.6200 0.6200 192,500 -0.03(-4.62%)
Nov 01, 2018 0.6500 0.6800 0.6300 0.6500 162,925 +0.00(+0.00%)
Oct 31, 2018 0.6400 0.6600 0.6100 0.6500 337,352 +0.03(+4.84%)
Oct 30, 2018 0.6300 0.6500 0.6100 0.6200 331,353 +0.01(+1.64%)
Oct 29, 2018 0.6800 0.6800 0.6100 0.6100 202,318 -0.05(-7.58%)
Oct 26, 2018 0.6600 0.6800 0.6400 0.6600 114,100 -0.02(-2.94%)
Oct 25, 2018 0.6300 0.6800 0.6100 0.6800 273,765 +0.06(+9.68%)
Oct 24, 2018 0.6300 0.6800 0.6200 0.6200 277,637 +0.01(+1.64%)
Oct 23, 2018 0.6700 0.7000 0.6000 0.6100 578,293 -0.07(-10.29%)
Oct 22, 2018 0.7200 0.7400 0.6200 0.6800 416,305 -0.03(-4.23%)
Oct 19, 2018 0.7100 0.8100 0.7000 0.7100 302,700 -0.09(-11.25%)
Oct 18, 2018 0.7400 0.8000 0.7300 0.8000 359,664 +0.07(+9.59%)
Oct 17, 2018 0.7900 0.7900 0.7000 0.7300 380,820 -0.07(-8.75%)
Oct 16, 2018 0.8700 0.8800 0.7300 0.8000 919,666 -0.06(-6.98%)
Oct 15, 2018 0.7900 0.9000 0.7900 0.8600 2,152,265 +0.10(+13.16%)
Oct 12, 2018 0.7600 0.7900 0.6100 0.7600 971,000 +0.17(+28.81%)
Oct 11, 2018 0.6000 0.6200 0.5900 0.5900 228,255 -0.01(-1.67%)
Oct 10, 2018 0.6300 0.6300 0.6000 0.6000 131,477 -0.01(-1.64%)
Oct 09, 2018 0.6300 0.6400 0.6100 0.6100 221,786 -0.02(-3.17%)
Oct 05, 2018 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Oct 04, 2018 0.6200 0.6400 0.6000 0.6000 224,130 -0.03(-4.76%)
Oct 03, 2018 0.6500 0.6500 0.6200 0.6300 211,991 +0.00(+0.00%)
Oct 02, 2018 0.6600 0.6700 0.6300 0.6300 368,072 -0.03(-4.55%)
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.