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 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%)
Apr 04, 2016 0.0550 0.0550 0.0500 0.0550 179,500 +0.00(+10.00%)
Mar 31, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 30, 2016 0.0450 0.0550 0.0450 0.0550 277,000 +0.01(+22.22%)
Mar 29, 2016 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Mar 28, 2016 0.0500 0.0500 0.0450 0.0500 73,500 +0.01(+11.11%)
Mar 24, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 23, 2016 0.0550 0.0550 0.0500 0.0500 39,000 +0.00(+0.00%)
Mar 22, 2016 0.0450 0.0550 0.0450 0.0500 216,000 +0.00(+0.00%)
Mar 21, 2016 0.0500 0.0500 0.0450 0.0500 334,000 +0.00(+0.00%)
Mar 18, 2016 0.0500 0.0500 0.0450 0.0500 196,400 +0.01(+11.11%)
Mar 17, 2016 0.0500 0.0500 0.0450 0.0450 45,606 -0.01(-10.00%)
Mar 16, 2016 0.0450 0.0500 0.0400 0.0500 124,284 +0.01(+11.11%)
Mar 15, 2016 0.0450 0.0450 0.0450 0.0450 150,000 -0.01(-10.00%)
Mar 14, 2016 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Mar 10, 2016 0.0500 0.0500 0.0500 155 +0.00(+0.00%)
Mar 09, 2016 0.0500 0.0550 0.0500 0.0500 145,518 +0.00(+0.00%)
Mar 08, 2016 0.0600 0.0600 0.0500 0.0500 418,855 -0.01(-16.67%)
Mar 07, 2016 0.0600 0.0600 0.0550 0.0600 65,290 +0.00(+0.00%)
Mar 04, 2016 0.0650 0.0650 0.0600 0.0600 770,300 -0.01(-14.29%)
Mar 03, 2016 0.0650 0.0700 0.0650 0.0700 318,160 +0.00(+0.00%)
Mar 02, 2016 0.0650 0.0700 0.0600 0.0700 458,000 +0.01(+16.67%)
Mar 01, 2016 0.0650 0.0650 0.0600 0.0600 185,000 -0.01(-7.69%)
Feb 29, 2016 0.0700 0.0700 0.0650 0.0650 22,500 -0.01(-7.14%)
Feb 26, 2016 0.0600 0.0700 0.0600 0.0700 1,868,000 +0.01(+16.67%)
Feb 25, 2016 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Feb 24, 2016 0.0650 0.0650 0.0600 0.0650 60,000 -0.01(-7.14%)
Feb 23, 2016 0.0600 0.0700 0.0600 0.0700 299,000 +0.01(+16.67%)
Feb 22, 2016 0.0600 0.0650 0.0600 0.0600 38,500 +0.00(+0.00%)
Feb 19, 2016 0.0650 0.0650 0.0600 0.0600 97,000 +0.00(+0.00%)
Feb 18, 2016 0.0650 0.0650 0.0600 0.0600 278,000 +0.00(+0.00%)
Feb 17, 2016 0.0650 0.0650 0.0550 0.0600 155,000 +0.00(+0.00%)
Feb 16, 2016 0.0700 0.0700 0.0600 0.0600 236,000 +0.01(+20.00%)
Feb 12, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 11, 2016 0.0600 0.0600 0.0450 0.0450 134,000 -0.01(-25.00%)
Feb 10, 2016 0.0650 0.0650 0.0600 0.0600 28,200 +0.00(+0.00%)
Feb 09, 2016 0.0650 0.0700 0.0600 0.0600 48,240 +0.00(+0.00%)
Feb 08, 2016 0.0700 0.0700 0.0600 0.0600 40,000 -0.01(-7.69%)
Feb 05, 2016 0.0700 0.0700 0.0650 0.0650 75,600 -0.01(-7.14%)
Feb 04, 2016 0.0700 0.0700 0.0700 0.0700 21,200 +0.00(+0.00%)
Feb 03, 2016 0.0700 0.0700 0.0700 0.0700 25,066 +0.01(+7.69%)
Feb 02, 2016 0.0700 0.0700 0.0650 0.0650 75,000 -0.01(-7.14%)
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.