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 (%)
May 31, 2018 0.8300 0.8400 0.8300 0.8400 70,685 +0.00(+0.00%)
May 30, 2018 0.8200 0.8400 0.8200 0.8400 151,266 +0.03(+3.70%)
May 29, 2018 0.8300 0.8300 0.8100 0.8100 108,205 -0.01(-1.22%)
May 28, 2018 0.8400 0.8400 0.8200 0.8200 53,148 -0.03(-3.53%)
May 25, 2018 0.8100 0.8500 0.8100 0.8500 286,626 +0.05(+6.25%)
May 24, 2018 0.8100 0.8500 0.7900 0.8000 329,283 +0.01(+1.27%)
May 23, 2018 0.7700 0.7800 0.7500 0.7900 128,912 +0.04(+5.33%)
May 22, 2018 0.7600 0.8300 0.7500 0.7500 334,878 +0.01(+1.35%)
May 18, 2018 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
May 17, 2018 0.7700 0.7700 0.7300 0.7300 119,760 -0.04(-5.19%)
May 16, 2018 0.7500 0.7800 0.7200 0.7700 273,121 +0.03(+4.05%)
May 15, 2018 0.7600 0.7600 0.7300 0.7400 138,953 -0.02(-2.63%)
May 14, 2018 0.7100 0.7800 0.7100 0.7600 327,490 +0.05(+7.04%)
May 11, 2018 0.7300 0.7400 0.7000 0.7100 84,927 -0.01(-1.39%)
May 10, 2018 0.7300 0.7300 0.7100 0.7200 178,551 -0.01(-1.37%)
May 09, 2018 0.6900 0.7600 0.6500 0.7300 958,493 +0.04(+5.80%)
May 08, 2018 0.7300 0.7300 0.6900 0.6900 168,573 -0.04(-5.48%)
May 07, 2018 0.7500 0.7500 0.7100 0.7300 108,035 -0.03(-3.95%)
May 04, 2018 0.7500 0.7600 0.7500 0.7600 51,179 +0.02(+2.70%)
May 03, 2018 0.7500 0.7600 0.7000 0.7400 283,275 +0.00(+0.00%)
May 02, 2018 0.7400 0.7700 0.7200 0.7400 135,124 -0.01(-1.33%)
May 01, 2018 0.7700 0.7900 0.7400 0.7500 351,744 -0.03(-3.85%)
Apr 30, 2018 0.7900 0.7900 0.7600 0.7800 147,842 +0.00(+0.00%)
Apr 27, 2018 0.7900 0.8000 0.7600 0.7800 68,643 -0.02(-2.50%)
Apr 26, 2018 0.8300 0.8400 0.7500 0.8000 274,697 -0.02(-2.44%)
Apr 25, 2018 0.8400 0.8400 0.8000 0.8200 163,489 -0.02(-2.38%)
Apr 24, 2018 0.8800 0.8800 0.8400 0.8400 99,264 -0.05(-5.62%)
Apr 23, 2018 0.8800 0.8900 0.8100 0.8900 214,834 +0.02(+2.30%)
Apr 20, 2018 0.8900 0.9000 0.8700 0.8700 112,630 -0.01(-1.14%)
Apr 19, 2018 0.8800 0.8900 0.8500 0.8800 139,686 +0.03(+3.53%)
Apr 18, 2018 0.8600 0.8600 0.8200 0.8500 130,161 -0.01(-1.16%)
Apr 17, 2018 0.9000 0.9100 0.8300 0.8600 154,527 -0.04(-4.44%)
Apr 16, 2018 0.9000 0.9500 0.8800 0.9000 466,243 +0.06(+7.14%)
Apr 13, 2018 0.7800 0.8600 0.7700 0.8400 536,530 +0.09(+12.00%)
Apr 12, 2018 0.7700 0.8000 0.7500 0.7500 307,779 -0.01(-1.32%)
Apr 11, 2018 0.8000 0.8000 0.7600 0.7600 73,201 -0.02(-2.56%)
Apr 10, 2018 0.7600 0.7900 0.7500 0.7800 182,399 +0.02(+2.63%)
Apr 09, 2018 0.8200 0.8300 0.7600 0.7600 298,861 -0.05(-6.17%)
Apr 06, 2018 0.7500 0.8800 0.7500 0.8100 952,660 +0.03(+3.85%)
Apr 05, 2018 0.8200 0.8500 0.7700 0.7800 690,282 -0.02(-2.50%)
Apr 04, 2018 0.6500 0.8400 0.6300 0.8000 2,316,797 +0.10(+14.29%)
Apr 03, 2018 0.8000 0.8300 0.7000 0.7000 731,668 -0.13(-15.66%)
Apr 02, 2018 0.9000 0.9000 0.7600 0.8300 239,597 -0.07(-7.78%)
Mar 29, 2018 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 28, 2018 0.9000 0.9100 0.8300 0.8500 641,979 -0.06(-6.59%)
Mar 27, 2018 0.9600 0.9600 0.8800 0.9100 318,171 -0.05(-5.21%)
Mar 26, 2018 1.010 1.010 0.9400 0.9600 424,018 -0.02(-2.04%)
Mar 23, 2018 1.010 1.030 0.9800 0.9800 482,282 +0.00(+0.00%)
Mar 22, 2018 0.9700 0.9900 0.9600 0.9800 303,711 -0.02(-2.00%)
Mar 21, 2018 0.9900 1.000 0.9500 1.000 432,870 +0.02(+2.04%)
Mar 20, 2018 1.000 1.000 0.9800 0.9800 235,241 -0.02(-2.00%)
Mar 19, 2018 1.010 1.010 0.9800 1.000 304,043 +0.00(+0.00%)
Mar 16, 2018 0.9800 1.000 0.9600 1.000 267,557 +0.02(+2.04%)
Mar 15, 2018 0.9800 0.9900 0.9700 0.9800 158,858 +0.02(+2.08%)
Mar 14, 2018 1.010 1.010 0.9600 0.9600 188,160 -0.05(-4.95%)
Mar 13, 2018 1.000 1.010 0.9700 1.010 333,955 +0.03(+3.06%)
Mar 12, 2018 0.9800 1.020 0.9600 0.9800 501,839 -0.03(-2.97%)
Mar 09, 2018 1.010 1.020 0.9800 1.010 283,839 +0.01(+1.00%)
Mar 08, 2018 1.030 1.030 0.9900 1.000 528,594 -0.03(-2.91%)
Mar 07, 2018 1.040 1.040 1.000 1.030 425,893 -0.02(-1.90%)
Mar 06, 2018 1.050 1.070 1.020 1.050 914,910 +0.00(+0.00%)
Mar 05, 2018 1.050 1.090 1.030 1.050 911,602 +0.01(+0.96%)
Mar 02, 2018 1.080 1.080 1.040 1.040 426,060 -0.04(-3.70%)
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.