Tinley Beverage CO Inc (OP: TNYBF )

0.0980 USD UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 0.1449 0.1449 0.0964 0.0980 77,999 +0.00(+0.51%)
Dec 02, 2021 0.0663 0.1025 0.0642 0.0975 186,874 +0.03(+43.38%)
Dec 01, 2021 0.0779 0.0779 0.0668 0.0680 433,732 -0.00(-3.82%)
Nov 30, 2021 0.0850 0.0850 0.0676 0.0707 1,158,965 -0.02(-23.15%)
Nov 29, 2021 0.0902 0.0941 0.0856 0.0920 182,540 +0.00(+2.34%)
Nov 26, 2021 0.0881 0.0911 0.0854 0.0899 93,955 -0.01(-8.64%)
Nov 24, 2021 0.0962 0.1003 0.0909 0.0984 16,910 -0.00(-0.71%)
Nov 23, 2021 0.1000 0.1066 0.0979 0.0991 102,613 -0.00(-3.13%)
Nov 22, 2021 0.1192 0.1192 0.0971 0.1023 528,394 -0.01(-11.04%)
Nov 19, 2021 0.1135 0.1159 0.1101 0.1150 398,203 -0.00(-0.09%)
Nov 18, 2021 0.1184 0.1196 0.1106 0.1151 168,832 +0.00(+2.68%)
Nov 17, 2021 0.1163 0.1163 0.1109 0.1121 347,606 +0.00(+0.54%)
Nov 16, 2021 0.1128 0.1166 0.1077 0.1115 117,156 -0.00(-3.04%)
Nov 15, 2021 0.1200 0.1213 0.1150 0.1150 122,466 -0.00(-1.46%)
Nov 12, 2021 0.1164 0.1202 0.1128 0.1167 204,410 +0.00(+0.26%)
Nov 11, 2021 0.1166 0.1212 0.1164 0.1164 45,557 -0.00(-3.88%)
Nov 10, 2021 0.1235 0.1211 46,372 -0.00(-3.35%)
Nov 09, 2021 0.1300 0.1300 0.1218 0.1253 64,847 +0.00(+1.79%)
Nov 08, 2021 0.1295 0.1295 0.1205 0.1231 50,200 -0.01(-5.31%)
Nov 05, 2021 0.1270 0.1300 0.1240 0.1300 78,694 +0.01(+8.15%)
Nov 04, 2021 0.1256 0.1256 0.1202 0.1202 22,633 -0.01(-6.89%)
Nov 03, 2021 0.1286 0.1295 0.1201 0.1291 49,844 -0.00(-0.46%)
Nov 02, 2021 0.1410 0.1410 0.1297 0.1297 5,224 +0.00(+0.31%)
Nov 01, 2021 0.1293 0.1343 0.1274 0.1293 37,704 +0.00(+0.00%)
Oct 29, 2021 0.1360 0.1360 0.1293 0.1293 3,659 -0.01(-4.29%)
Oct 28, 2021 0.1336 0.1359 0.1301 0.1351 62,005 +0.00(+0.37%)
Oct 27, 2021 0.1330 0.1346 0.1311 0.1346 45,894 +0.00(+2.36%)
Oct 26, 2021 0.1357 0.1315 65,700 -0.00(-3.10%)
Oct 25, 2021 0.1383 0.1427 0.1311 0.1357 52,977 +0.00(+3.35%)
Oct 22, 2021 0.1350 0.1350 0.1313 0.1313 53,381 -0.01(-4.16%)
Oct 21, 2021 0.1409 0.1424 0.1370 0.1370 47,514 -0.00(-2.84%)
Oct 20, 2021 0.1378 0.1421 0.1378 0.1410 20,181 +0.00(+3.60%)
Oct 19, 2021 0.1355 0.1367 0.1331 0.1361 39,501 -0.00(-1.95%)
Oct 18, 2021 0.1418 0.1418 0.1355 0.1388 94,849 +0.00(+0.43%)
Oct 15, 2021 0.1250 0.1428 0.1250 0.1382 58,721 +0.00(+1.47%)
Oct 14, 2021 0.1496 0.1496 0.1362 0.1362 25,104 -0.01(-9.74%)
Oct 13, 2021 0.1610 0.1650 0.1509 0.1509 21,000 -0.01(-4.07%)
Oct 12, 2021 0.1550 0.1573 0.1543 0.1573 5,868 -0.00(-1.63%)
Oct 11, 2021 0.1576 0.1599 0.1576 0.1599 2,500 -0.00(-0.56%)
Oct 08, 2021 0.1900 0.1900 0.1608 0.1608 170,334 -0.02(-11.16%)
Oct 07, 2021 0.1890 0.1890 0.1742 0.1810 28,090 -0.00(-0.49%)
Oct 06, 2021 0.1767 0.1819 0.1746 0.1819 2,165 -0.00(-0.93%)
Oct 05, 2021 0.1420 0.1836 0.1420 0.1836 45,346 +0.02(+15.25%)
Oct 04, 2021 0.1420 0.1593 0.1420 0.1593 64,206 +0.01(+6.20%)
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.