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 (%)
Jun 30, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 29, 2016 0.0500 0.0600 0.0450 0.0600 357,050 +0.00(+9.09%)
Jun 28, 2016 0.0500 0.0550 0.0500 0.0550 125,000 +0.00(+0.00%)
Jun 27, 2016 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jun 24, 2016 0.0550 0.0550 0.0550 0.0550 67,000 -0.00(-8.33%)
Jun 23, 2016 0.0550 0.0600 0.0550 0.0600 92,500 +0.01(+20.00%)
Jun 22, 2016 0.0600 0.0600 0.0500 0.0500 363,250 -0.01(-23.08%)
Jun 21, 2016 0.0600 0.0650 0.0550 0.0650 114,666 +0.00(+0.00%)
Jun 20, 2016 0.0750 0.0750 0.0600 0.0650 539,900 -0.01(-13.33%)
Jun 17, 2016 0.0700 0.0750 0.0700 0.0750 40,658 +0.00(+7.14%)
Jun 16, 2016 0.0750 0.0750 0.0700 0.0700 56,584 -0.00(-6.67%)
Jun 15, 2016 0.0700 0.0750 0.0700 0.0750 29,200 +0.00(+7.14%)
Jun 14, 2016 0.0750 0.0800 0.0650 0.0700 644,595 -0.01(-12.50%)
Jun 13, 2016 0.0900 0.0900 0.0700 0.0800 774,600 -0.01(-11.11%)
Jun 10, 2016 0.0750 0.0900 0.0700 0.0900 377,525 +0.01(+20.00%)
Jun 09, 2016 0.0600 0.0750 0.0600 0.0750 426,285 +0.01(+15.38%)
Jun 08, 2016 0.0550 0.0650 0.0550 0.0650 649,280 +0.01(+30.00%)
Jun 07, 2016 0.0550 0.0550 0.0500 0.0500 74,400 -0.00(-9.09%)
Jun 06, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jun 03, 2016 0.0550 0.0550 0.0550 0.0550 46,000 +0.00(+10.00%)
Jun 02, 2016 0.0500 0.0550 0.0500 0.0500 47,250 -0.00(-9.09%)
Jun 01, 2016 0.0450 0.0550 0.0450 0.0550 218,580 +0.01(+22.22%)
May 31, 2016 0.0450 0.0450 0.0450 0.0450 100,200 +0.00(+12.50%)
May 30, 2016 0.0500 0.0500 0.0400 0.0400 147,500 +0.00(+0.00%)
May 27, 2016 0.0400 0.0450 0.0400 0.0400 237,200 +0.00(+0.00%)
May 26, 2016 0.0400 0.0400 0.0350 0.0400 124,333 -0.00(-11.11%)
May 25, 2016 0.0450 0.0450 0.0400 0.0450 172,000 +0.00(+12.50%)
May 24, 2016 0.0450 0.0450 0.0400 0.0400 90,000 -0.00(-11.11%)
May 20, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 19, 2016 0.0450 0.0450 0.0450 0.0450 236,500 +0.00(+0.00%)
May 18, 2016 0.0500 0.0500 0.0450 0.0450 18,000 -0.01(-10.00%)
May 17, 2016 0.0550 0.0550 0.0500 0.0500 80,000 -0.00(-9.09%)
May 16, 2016 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
May 13, 2016 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
May 12, 2016 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
May 11, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
May 10, 2016 0.0600 0.0600 0.0550 0.0550 38,471 -0.00(-8.33%)
May 09, 2016 0.0500 0.0600 0.0500 0.0600 256,288 +0.00(+9.09%)
May 06, 2016 0.0500 0.0550 0.0500 0.0550 67,500 +0.01(+22.22%)
May 05, 2016 0.0500 0.0500 0.0450 0.0450 125,620 -0.01(-10.00%)
May 04, 2016 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
May 03, 2016 0.0400 0.0550 0.0400 0.0550 301,000 +0.01(+22.22%)
May 02, 2016 0.0400 0.0450 0.0400 0.0450 273,000 +0.00(+12.50%)
Apr 29, 2016 0.0450 0.0500 0.0400 0.0400 732,890 -0.01(-20.00%)
Apr 28, 2016 0.0550 0.0550 0.0500 0.0500 107,000 -0.00(-9.09%)
Apr 27, 2016 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+10.00%)
Apr 26, 2016 0.0550 0.0550 0.0500 0.0500 11,750 +0.00(+0.00%)
Apr 25, 2016 0.0500 0.0600 0.0500 0.0500 710,900 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0500 0.0400 0.0500 345,000 +0.01(+25.00%)
Apr 21, 2016 0.0550 0.0550 0.0400 0.0400 521,500 -0.00(-11.11%)
Apr 20, 2016 0.0450 0.0450 0.0400 0.0450 116,000 +0.00(+0.00%)
Apr 19, 2016 0.0550 0.0600 0.0450 0.0450 125,000 -0.01(-10.00%)
Apr 18, 2016 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Apr 15, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Apr 14, 2016 0.0500 0.0500 0.0450 0.0500 126,000 +0.00(+0.00%)
Apr 13, 2016 0.0500 0.0500 0.0500 0.0500 17,500 -0.00(-9.09%)
Apr 12, 2016 0.0600 0.0600 0.0500 0.0550 224,500 -0.00(-8.33%)
Apr 11, 2016 0.0600 0.0600 0.0600 0.0600 50,280 +0.00(+0.00%)
Apr 08, 2016 0.0600 0.0600 0.0600 0.0600 573,000 +0.00(+9.09%)
Apr 07, 2016 0.0550 0.0550 0.0550 0.0550 50,260 +0.00(+0.00%)
Apr 06, 2016 0.0550 0.0550 0.0550 0.0550 161,213 +0.00(+10.00%)
Apr 05, 2016 0.0550 0.0550 0.0500 0.0500 42,022 -0.00(-9.09%)
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.