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

Tinley Beverage CO Inc (CSE: TNY )

0.0450 UNCHANGED
Official Closing Price Updated: 2:57 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.8700 0.8800 0.8200 0.8300 348,563 -0.05(-5.68%)
Apr 29, 2019 0.8500 0.8800 0.8400 0.8800 296,820 +0.04(+4.76%)
Apr 26, 2019 0.8400 0.8600 0.8200 0.8400 324,051 +0.00(+0.00%)
Apr 25, 2019 0.8900 0.8900 0.8300 0.8400 1,017,200 -0.05(-5.62%)
Apr 24, 2019 0.8400 0.8900 0.8400 0.8900 967,153 +0.05(+5.95%)
Apr 23, 2019 0.8200 0.8400 0.7900 0.8400 500,550 +0.06(+7.69%)
Apr 22, 2019 0.7900 0.7900 0.7500 0.7800 400,163 -0.01(-1.27%)
Apr 18, 2019 0.7900 0.7900 0.7900 0 -0.04(-4.82%)
Apr 17, 2019 0.7700 0.8600 0.7600 0.8300 1,170,159 +0.05(+6.41%)
Apr 16, 2019 0.7800 0.8000 0.7100 0.7800 709,989 +0.03(+4.00%)
Apr 15, 2019 0.6800 0.7800 0.6800 0.7500 764,312 +0.05(+7.14%)
Apr 12, 2019 0.6800 0.7000 0.6700 0.7000 112,040 +0.01(+1.45%)
Apr 11, 2019 0.6900 0.7000 0.6800 0.6900 64,970 +0.00(+0.00%)
Apr 10, 2019 0.6700 0.6900 0.6700 0.6900 107,213 +0.02(+2.99%)
Apr 09, 2019 0.6700 0.6700 0.6600 0.6700 197,176 -0.01(-1.47%)
Apr 08, 2019 0.6900 0.7000 0.6800 0.6800 101,658 +0.00(+0.00%)
Apr 05, 2019 0.7100 0.7100 0.6600 0.6800 439,614 -0.02(-2.86%)
Apr 04, 2019 0.7200 0.7200 0.7000 0.7000 123,188 -0.02(-2.78%)
Apr 03, 2019 0.7200 0.7200 0.7000 0.7200 175,459 +0.01(+1.41%)
Apr 02, 2019 0.7200 0.7200 0.7100 0.7100 88,992 -0.02(-2.74%)
Apr 01, 2019 0.7200 0.7400 0.7100 0.7300 156,283 +0.02(+2.82%)
Mar 29, 2019 0.7300 0.7500 0.7100 0.7100 232,078 +0.00(+0.00%)
Mar 28, 2019 0.7200 0.7300 0.7000 0.7100 110,923 +0.00(+0.00%)
Mar 27, 2019 0.7400 0.7500 0.7000 0.7100 338,801 -0.04(-5.33%)
Mar 26, 2019 0.7300 0.7500 0.7100 0.7500 271,411 +0.03(+4.17%)
Mar 25, 2019 0.6900 0.7200 0.6900 0.7200 183,630 +0.04(+5.88%)
Mar 22, 2019 0.7700 0.7700 0.6700 0.6800 876,920 -0.06(-8.11%)
Mar 21, 2019 0.6000 0.8000 0.5900 0.7400 1,864,523 +0.16(+27.59%)
Mar 20, 2019 0.6000 0.6000 0.5800 0.5800 159,195 -0.02(-3.33%)
Mar 19, 2019 0.6000 0.6100 0.5900 0.6000 238,675 -0.02(-3.23%)
Mar 18, 2019 0.6000 0.6200 0.6000 0.6200 460,304 +0.02(+3.33%)
Mar 15, 2019 0.5800 0.6100 0.5600 0.6000 177,784 +0.04(+7.14%)
Mar 14, 2019 0.5600 0.5800 0.5600 0.5600 120,400 +0.00(+0.00%)
Mar 13, 2019 0.5900 0.5900 0.5600 0.5600 157,389 +0.00(+0.00%)
Mar 12, 2019 0.5800 0.5800 0.5600 0.5600 238,631 -0.02(-3.45%)
Mar 11, 2019 0.6000 0.6000 0.5500 0.5800 517,510 -0.03(-4.92%)
Mar 08, 2019 0.5700 0.6100 0.5600 0.6100 221,016 +0.05(+8.93%)
Mar 07, 2019 0.5800 0.5800 0.5600 0.5600 180,425 -0.03(-5.08%)
Mar 06, 2019 0.5800 0.5900 0.5700 0.5900 107,986 +0.00(+0.00%)
Mar 05, 2019 0.6200 0.6200 0.5600 0.5900 361,706 -0.01(-1.67%)
Mar 04, 2019 0.6000 0.6100 0.5900 0.6000 143,741 -0.01(-1.64%)
Mar 01, 2019 0.6100 0.6100 0.5900 0.6100 79,772 +0.01(+1.67%)
Feb 28, 2019 0.6100 0.6100 0.5800 0.6000 154,230 +0.00(+0.00%)
Feb 27, 2019 0.6200 0.6300 0.6000 0.6000 70,249 -0.01(-1.64%)
Feb 26, 2019 0.6200 0.6200 0.6100 0.6100 95,675 -0.01(-1.61%)
Feb 25, 2019 0.6200 0.6300 0.6100 0.6200 151,476 +0.02(+3.33%)
Feb 22, 2019 0.6000 0.6200 0.5900 0.6000 270,794 +0.01(+1.69%)
Feb 21, 2019 0.6000 0.6000 0.5600 0.5900 317,476 -0.02(-3.28%)
Feb 20, 2019 0.6100 0.6300 0.6000 0.6100 278,677 -0.01(-1.61%)
Feb 19, 2019 0.6200 0.6300 0.6000 0.6200 300,765 +0.00(+0.00%)
Feb 15, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Feb 14, 2019 0.6500 0.6500 0.6300 0.6300 108,799 -0.01(-1.56%)
Feb 13, 2019 0.6400 0.6400 0.6200 0.6400 39,472 +0.01(+1.59%)
Feb 12, 2019 0.6300 0.6500 0.6200 0.6300 131,089 +0.00(+0.00%)
Feb 11, 2019 0.6500 0.6500 0.6300 0.6300 112,632 -0.01(-1.56%)
Feb 08, 2019 0.6500 0.6600 0.6400 0.6400 77,189 +0.00(+0.00%)
Feb 07, 2019 0.6400 0.6500 0.6200 0.6400 137,280 +0.00(+0.00%)
Feb 06, 2019 0.6500 0.6700 0.6300 0.6400 274,650 -0.03(-4.48%)
Feb 05, 2019 0.6300 0.6700 0.6300 0.6700 133,967 +0.02(+3.08%)
Feb 04, 2019 0.6700 0.6800 0.6100 0.6500 360,355 -0.02(-2.99%)
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.