Tinley Beverage Co, Inc. Historical Data - TNYBF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Tinley Beverage Co, Inc. (QX) TNYBF OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0058 1.65% 0.3579 0.3779 0.3421 0.36 0.3521 13:38:48
more quote information »

TNYBF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.34770.37790.31270.350579819,6570.01022.93%
1 Month0.3320.37790.27340.31808617,0290.02597.8%
3 Months0.40680.42270.250.310868931,483-0.0489-12.02%
6 Months0.430.600.250.364491427,580-0.0721-16.77%
1 Year0.45450.665240.250.458154236,370-0.0966-21.25%
3 Years0.3091.620.170.507805438,8480.048915.83%
5 Years0.00751.620.00750.436885343,5950.35044,672.0%

TNYBF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 0.3521 -0.01674 -4.54% 0.35 0.36049 0.333 25,872
Jan 21 2020 0.36884 0.02067 5.94% 0.3665 0.3769 0.3665 29,774
Jan 17 2020 0.34817 0.02417 7.46% 0.324 0.34817 0.3127 1,150
Jan 16 2020 0.324 -0.0287 -8.14% 0.3477 0.3645 0.324 21,830
Jan 15 2020 0.3527 0.0679 23.84% 0.28899 0.364082 0.28899 60,052
Jan 14 2020 0.2848 0.0015 0.53% 0.2744 0.2848 0.2734 26,650
Jan 13 2020 0.2833 -0.0017 -0.6% 0.287 0.29305 0.2777 12,545
Jan 10 2020 0.285 -0.0081 -2.76% 0.2895 0.30 0.285 4,773
Jan 09 2020 0.2931 0.0121 4.31% 0.29835 0.29835 0.2877 7,696
Jan 08 2020 0.281 -0.008 -2.77% 0.28 0.2889 0.28 417
Jan 07 2020 0.289 0.00 0.0% 0.289 0.289 0.289 0
Jan 06 2020 0.289 0.0005 0.17% 0.29025 0.2975 0.289 26,036
Jan 03 2020 0.2885 -0.0154 -5.07% 0.29515 0.29515 0.2885 1,405
Jan 02 2020 0.3039 0.0053 1.77% 0.305 0.3093 0.3024 4,960
Dec 31 2019 0.2986 0.0076 2.61% 0.28936 0.3005 0.2846 13,722
Dec 30 2019 0.291 0.001 0.34% 0.29284 0.305 0.2824 27,569
Dec 27 2019 0.29 -0.03915 -11.89% 0.2941 0.319 0.28975 16,105
Dec 26 2019 0.32915 0.02136 6.94% 0.332 0.332 0.32915 4,192
Dec 24 2019 0.30779 0.01129 3.81% 0.3069 0.30779 0.2889 320,000
Dec 23 2019 0.2965 -0.0086 -2.82% 0.30 0.32253 0.2965 60,272
See More Historical Prices »


Your Recent History
USOTC
TNYBF
Tinley Bev..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.