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

Tinley Beverage CO Inc (CSE: TNY )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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, 2020 0.3400 0.3500 0.3200 0.3200 297,208 -0.03(-8.57%)
Apr 29, 2020 0.3900 0.3900 0.3450 0.3500 350,645 -0.04(-9.09%)
Apr 28, 2020 0.3650 0.3850 0.3550 0.3850 256,616 +0.03(+6.94%)
Apr 27, 2020 0.3200 0.3650 0.3050 0.3600 183,428 +0.02(+5.88%)
Apr 24, 2020 0.3450 0.3450 0.3300 0.3400 320,854 -0.01(-4.23%)
Apr 23, 2020 0.3750 0.3800 0.3550 0.3550 147,588 -0.02(-4.05%)
Apr 22, 2020 0.3950 0.3950 0.3600 0.3700 194,908 -0.01(-2.63%)
Apr 21, 2020 0.3600 0.3800 0.3450 0.3800 271,473 +0.04(+10.14%)
Apr 20, 2020 0.3550 0.3750 0.3400 0.3450 315,779 -0.03(-6.76%)
Apr 17, 2020 0.3650 0.3750 0.3300 0.3700 389,149 +0.01(+1.37%)
Apr 16, 2020 0.3850 0.3900 0.3500 0.3650 281,266 -0.01(-2.67%)
Apr 15, 2020 0.3800 0.3850 0.3700 0.3750 130,559 -0.01(-1.32%)
Apr 14, 2020 0.3950 0.4200 0.3700 0.3800 375,988 +0.00(+0.00%)
Apr 13, 2020 0.4250 0.4250 0.3700 0.3800 311,377 -0.04(-9.52%)
Apr 09, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 08, 2020 0.3700 0.4300 0.3550 0.4200 441,520 +0.05(+13.51%)
Apr 07, 2020 0.3500 0.3700 0.3450 0.3700 186,156 +0.02(+5.71%)
Apr 06, 2020 0.3350 0.3650 0.3250 0.3500 421,362 +0.03(+9.37%)
Apr 03, 2020 0.2900 0.3200 0.2800 0.3200 171,021 +0.04(+12.28%)
Apr 02, 2020 0.2950 0.3400 0.2700 0.2850 360,558 -0.01(-1.72%)
Apr 01, 2020 0.3300 0.3300 0.2600 0.2900 314,425 -0.02(-6.45%)
Mar 31, 2020 0.2650 0.3300 0.2650 0.3100 280,183 +0.06(+24.00%)
Mar 30, 2020 0.2300 0.2500 0.2300 0.2500 274,664 +0.04(+16.28%)
Mar 27, 2020 0.2300 0.2300 0.2100 0.2150 252,665 -0.02(-6.52%)
Mar 26, 2020 0.2300 0.2450 0.2150 0.2300 435,203 +0.00(+0.00%)
Mar 25, 2020 0.2300 0.2350 0.2150 0.2300 113,416 +0.01(+4.55%)
Mar 24, 2020 0.2300 0.2300 0.2100 0.2200 215,150 +0.01(+4.76%)
Mar 23, 2020 0.2200 0.2200 0.2100 0.2100 96,651 -0.02(-8.70%)
Mar 20, 2020 0.2300 0.2500 0.2100 0.2300 290,785 +0.01(+2.22%)
Mar 19, 2020 0.1850 0.2350 0.1850 0.2250 337,256 +0.03(+15.38%)
Mar 18, 2020 0.2150 0.2150 0.1900 0.1950 346,274 -0.02(-9.30%)
Mar 17, 2020 0.2250 0.2300 0.2000 0.2150 343,773 -0.01(-2.27%)
Mar 16, 2020 0.2200 0.2450 0.2100 0.2200 385,760 -0.04(-13.73%)
Mar 13, 2020 0.2150 0.2550 0.2150 0.2550 394,981 +0.02(+10.87%)
Mar 12, 2020 0.2700 0.2700 0.2000 0.2300 683,384 -0.05(-19.30%)
Mar 11, 2020 0.2950 0.3000 0.2800 0.2850 197,532 -0.02(-5.00%)
Mar 10, 2020 0.3250 0.3300 0.2800 0.3000 189,379 +0.01(+3.45%)
Mar 09, 2020 0.3300 0.3500 0.2850 0.2900 493,997 -0.07(-18.31%)
Mar 06, 2020 0.3650 0.3650 0.3300 0.3550 304,017 -0.02(-4.05%)
Mar 05, 2020 0.4000 0.4000 0.3650 0.3700 62,147 +0.00(+0.00%)
Mar 04, 2020 0.3800 0.3800 0.3650 0.3700 66,778 -0.01(-1.33%)
Mar 03, 2020 0.3750 0.3950 0.3750 0.3750 64,642 -0.01(-1.32%)
Mar 02, 2020 0.3800 0.3800 0.3600 0.3800 108,590 +0.01(+2.70%)
Feb 28, 2020 0.3700 0.3700 0.3450 0.3700 299,339 -0.01(-2.63%)
Feb 27, 2020 0.3650 0.3800 0.3600 0.3800 177,860 +0.01(+1.33%)
Feb 26, 2020 0.3550 0.3800 0.3550 0.3750 94,840 +0.01(+1.35%)
Feb 25, 2020 0.3800 0.3800 0.3700 0.3700 81,460 -0.01(-2.63%)
Feb 24, 2020 0.3750 0.3900 0.3600 0.3800 142,729 +0.00(+0.00%)
Feb 21, 2020 0.3800 0.3850 0.3700 0.3800 100,066 -0.01(-1.30%)
Feb 20, 2020 0.3900 0.4000 0.3750 0.3850 105,027 +0.01(+1.32%)
Feb 19, 2020 0.3950 0.4000 0.3800 0.3800 125,917 -0.02(-5.00%)
Feb 18, 2020 0.4100 0.4200 0.4000 0.4000 49,107 -0.01(-3.61%)
Feb 14, 2020 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Feb 13, 2020 0.4150 0.4200 0.4000 0.4000 180,340 -0.02(-4.76%)
Feb 12, 2020 0.4300 0.4350 0.4100 0.4200 111,842 -0.01(-2.33%)
Feb 11, 2020 0.4050 0.4300 0.4000 0.4300 142,290 +0.02(+3.61%)
Feb 10, 2020 0.4400 0.4400 0.4050 0.4150 322,250 -0.03(-5.68%)
Feb 07, 2020 0.4300 0.4400 0.4300 0.4400 29,245 +0.01(+2.33%)
Feb 06, 2020 0.4200 0.4400 0.4200 0.4300 55,602 +0.01(+1.18%)
Feb 05, 2020 0.4400 0.4400 0.4250 0.4250 51,640 -0.01(-2.30%)
Feb 04, 2020 0.4400 0.4400 0.4350 0.4350 46,200 -0.01(-1.14%)
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.