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: 2:11 PM EDT, May 16, 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 28, 2017 0.3100 0.3200 0.3050 0.3050 374,451 -0.01(-3.17%)
Apr 27, 2017 0.3150 0.3400 0.3150 0.3150 305,559 -0.02(-4.55%)
Apr 26, 2017 0.3100 0.3350 0.2900 0.3300 1,259,279 +0.02(+6.45%)
Apr 25, 2017 0.3350 0.3350 0.3100 0.3100 1,289,594 -0.03(-8.82%)
Apr 24, 2017 0.3500 0.3750 0.3400 0.3400 913,601 -0.01(-2.86%)
Apr 21, 2017 0.3750 0.3850 0.3500 0.3500 1,899,942 -0.04(-10.26%)
Apr 20, 2017 0.3950 0.3950 0.3700 0.3900 1,068,063 -0.01(-1.27%)
Apr 19, 2017 0.3850 0.3950 0.3750 0.3950 1,255,880 +0.00(+0.00%)
Apr 18, 2017 0.3800 0.3950 0.3700 0.3950 2,708,437 +0.03(+6.76%)
Apr 17, 2017 0.3100 0.3700 0.3100 0.3700 1,753,598 +0.05(+15.62%)
Apr 13, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Apr 12, 2017 0.3100 0.3400 0.3000 0.3100 1,009,656 -0.01(-3.13%)
Apr 11, 2017 0.3300 0.3350 0.3000 0.3200 875,280 -0.02(-5.88%)
Apr 10, 2017 0.3450 0.3500 0.3200 0.3400 1,112,246 +0.01(+1.49%)
Apr 07, 2017 0.3500 0.3600 0.3250 0.3350 1,392,418 -0.01(-4.29%)
Apr 06, 2017 0.3450 0.3700 0.3400 0.3500 1,458,083 -0.01(-2.78%)
Apr 05, 2017 0.3100 0.3600 0.2950 0.3600 3,037,711 +0.04(+14.29%)
Apr 04, 2017 0.2850 0.3150 0.2700 0.3150 1,362,562 +0.03(+12.50%)
Apr 03, 2017 0.2650 0.2950 0.2550 0.2800 981,086 +0.03(+12.00%)
Mar 31, 2017 0.2600 0.2650 0.2500 0.2500 555,612 -0.02(-5.66%)
Mar 30, 2017 0.2600 0.2700 0.2500 0.2650 671,808 -0.01(-1.85%)
Mar 29, 2017 0.2700 0.3100 0.2600 0.2700 4,024,737 +0.02(+5.88%)
Mar 28, 2017 0.2250 0.2550 0.2250 0.2550 662,525 +0.02(+10.87%)
Mar 27, 2017 0.2400 0.2400 0.2250 0.2300 514,834 -0.00(-2.13%)
Mar 24, 2017 0.2450 0.2450 0.2350 0.2350 256,190 -0.02(-6.00%)
Mar 23, 2017 0.2450 0.2500 0.2400 0.2500 181,338 +0.01(+2.04%)
Mar 22, 2017 0.2450 0.2450 0.2300 0.2450 540,740 +0.01(+2.08%)
Mar 21, 2017 0.2500 0.2550 0.2350 0.2400 627,423 -0.02(-5.88%)
Mar 20, 2017 0.2500 0.2550 0.2450 0.2550 454,252 +0.00(+0.00%)
Mar 17, 2017 0.2550 0.2600 0.2500 0.2550 191,160 +0.00(+0.00%)
Mar 16, 2017 0.2600 0.2600 0.2300 0.2550 779,255 -0.01(-1.92%)
Mar 15, 2017 0.2600 0.2650 0.2400 0.2600 765,537 +0.00(+0.00%)
Mar 14, 2017 0.2600 0.2750 0.2500 0.2600 649,885 -0.02(-5.45%)
Mar 13, 2017 0.2800 0.2800 0.2700 0.2750 534,013 -0.01(-1.79%)
Mar 10, 2017 0.2800 0.2900 0.2700 0.2800 317,200 +0.00(+0.00%)
Mar 09, 2017 0.2750 0.2900 0.2650 0.2800 577,455 +0.01(+3.70%)
Mar 08, 2017 0.2500 0.2850 0.2400 0.2700 873,151 +0.01(+3.85%)
Mar 07, 2017 0.2750 0.2750 0.2550 0.2600 1,422,146 -0.01(-3.70%)
Mar 06, 2017 0.2850 0.2850 0.2650 0.2700 1,142,976 -0.01(-3.57%)
Mar 03, 2017 0.2900 0.3000 0.2750 0.2800 796,377 -0.01(-5.08%)
Mar 02, 2017 0.3050 0.3300 0.2950 0.2950 975,664 -0.01(-1.67%)
Mar 01, 2017 0.2750 0.3000 0.2600 0.3000 1,730,838 +0.02(+5.26%)
Feb 28, 2017 0.2950 0.3000 0.2750 0.2850 1,756,128 -0.02(-5.00%)
Feb 27, 2017 0.3150 0.3200 0.3000 0.3000 1,920,257 -0.02(-6.25%)
Feb 24, 2017 0.3250 0.3300 0.3100 0.3200 1,855,979 -0.02(-7.25%)
Feb 23, 2017 0.3350 0.3500 0.3300 0.3450 1,091,375 +0.01(+2.99%)
Feb 22, 2017 0.3500 0.3500 0.3300 0.3350 775,488 -0.01(-1.47%)
Feb 21, 2017 0.3600 0.3600 0.3300 0.3400 1,320,612 -0.00(-1.45%)
Feb 17, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Feb 16, 2017 0.3500 0.3650 0.3450 0.3500 1,315,217 -0.01(-1.41%)
Feb 15, 2017 0.4000 0.4000 0.3500 0.3550 1,865,147 -0.04(-10.13%)
Feb 14, 2017 0.3500 0.4050 0.3500 0.3950 3,633,543 +0.07(+19.70%)
Feb 13, 2017 0.3400 0.3400 0.3250 0.3300 639,205 -0.02(-5.71%)
Feb 10, 2017 0.3500 0.3500 0.3250 0.3500 553,736 +0.00(+0.00%)
Feb 09, 2017 0.3400 0.3500 0.3300 0.3500 952,903 +0.00(+0.00%)
Feb 08, 2017 0.3400 0.3650 0.3200 0.3500 685,588 +0.02(+6.06%)
Feb 07, 2017 0.3250 0.3450 0.3250 0.3300 359,422 +0.01(+3.13%)
Feb 06, 2017 0.3400 0.3500 0.3200 0.3200 515,709 -0.03(-8.57%)
Feb 03, 2017 0.3650 0.3650 0.3200 0.3500 683,623 -0.01(-2.78%)
Feb 02, 2017 0.3700 0.3700 0.3550 0.3600 268,186 -0.02(-4.00%)
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.