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

Tinley Beverage CO Inc (CSE: TNY )

0.0350 UNCHANGED
Official Closing Price Updated: 2:19 PM EDT, Jun 14, 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, 2019 0.6400 0.6500 0.6000 0.6200 275,984 -0.03(-4.62%)
May 30, 2019 0.6600 0.6600 0.6500 0.6500 37,210 -0.02(-2.99%)
May 29, 2019 0.6700 0.6700 0.6500 0.6700 147,375 -0.01(-1.47%)
May 28, 2019 0.6400 0.6800 0.6400 0.6800 127,359 +0.04(+6.25%)
May 27, 2019 0.6500 0.6500 0.6400 0.6400 113,948 -0.02(-3.03%)
May 24, 2019 0.6600 0.6800 0.6600 0.6600 130,275 +0.00(+0.00%)
May 23, 2019 0.6900 0.6900 0.6600 0.6600 176,726 -0.05(-7.04%)
May 22, 2019 0.7100 0.7100 0.6900 0.7100 102,938 +0.00(+0.00%)
May 21, 2019 0.7100 0.7200 0.6900 0.7100 183,890 +0.03(+4.41%)
May 17, 2019 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
May 16, 2019 0.7200 0.7200 0.6900 0.6900 106,120 -0.01(-1.43%)
May 15, 2019 0.7200 0.7300 0.6900 0.7000 197,542 -0.02(-2.78%)
May 14, 2019 0.6400 0.7500 0.6400 0.7200 912,388 +0.09(+14.29%)
May 13, 2019 0.6400 0.6600 0.6200 0.6300 712,808 -0.01(-1.56%)
May 10, 2019 0.6200 0.6500 0.5900 0.6400 623,941 +0.05(+8.47%)
May 09, 2019 0.6300 0.6300 0.5700 0.5900 1,190,758 -0.03(-4.84%)
May 08, 2019 0.6400 0.6500 0.6200 0.6200 312,183 -0.02(-3.13%)
May 07, 2019 0.6400 0.6500 0.6300 0.6400 685,591 -0.01(-1.54%)
May 06, 2019 0.7300 0.7300 0.6400 0.6500 1,002,033 -0.06(-8.45%)
May 03, 2019 0.7300 0.7400 0.7100 0.7100 204,887 +0.00(+0.00%)
May 02, 2019 0.7500 0.7600 0.7100 0.7100 530,733 -0.04(-5.33%)
May 01, 2019 0.7700 0.7800 0.6900 0.7500 2,369,906 -0.08(-9.64%)
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%)
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.