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

Tinley Beverage CO Inc (CSE: TNY )

0.0450 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 0.3300 0.3500 0.3250 0.3300 397,840 -0.02(-5.71%)
May 28, 2020 0.3300 0.3800 0.3300 0.3500 527,243 +0.02(+7.69%)
May 27, 2020 0.3300 0.3400 0.3200 0.3250 172,231 -0.01(-1.52%)
May 26, 2020 0.3450 0.3450 0.3250 0.3300 229,857 -0.01(-4.35%)
May 25, 2020 0.3400 0.3550 0.3300 0.3450 236,639 +0.01(+2.99%)
May 22, 2020 0.3600 0.3600 0.3250 0.3350 357,722 -0.02(-6.94%)
May 21, 2020 0.3550 0.3750 0.3550 0.3600 118,963 -0.01(-1.37%)
May 20, 2020 0.3650 0.3800 0.3600 0.3650 141,031 +0.01(+1.39%)
May 19, 2020 0.3550 0.3800 0.3500 0.3600 300,760 +0.01(+2.86%)
May 15, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 14, 2020 0.3300 0.3450 0.3250 0.3400 75,148 -0.00(-1.45%)
May 13, 2020 0.3350 0.3450 0.3350 0.3450 57,570 +0.00(+1.47%)
May 12, 2020 0.3450 0.3550 0.3350 0.3400 135,786 -0.01(-2.86%)
May 11, 2020 0.3550 0.3600 0.3500 0.3500 83,679 +0.01(+2.94%)
May 08, 2020 0.3550 0.3550 0.3400 0.3400 159,057 -0.01(-2.86%)
May 07, 2020 0.3650 0.3700 0.3450 0.3500 128,336 -0.01(-2.78%)
May 06, 2020 0.3500 0.3600 0.3500 0.3600 40,665 +0.01(+2.86%)
May 05, 2020 0.3300 0.3600 0.3300 0.3500 149,385 +0.01(+4.48%)
May 04, 2020 0.3500 0.3500 0.3250 0.3350 254,862 -0.01(-1.47%)
May 01, 2020 0.3250 0.3600 0.3200 0.3400 271,551 +0.02(+6.25%)
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%)
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.