Tinley Beverage Company Inc (QB) (TNYBF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002595 | 15.8667074289 | 0.016355 | 0.0212 | 0.011 | 6839 | 0.01605211 | CS |
| 4 | 0.003985 | 26.6288005346 | 0.014965 | 0.0278 | 0.01 | 144483 | 0.02360801 | CS |
| 12 | -0.00475 | -20.0421940928 | 0.0237 | 0.0278 | 0.01 | 101958 | 0.02071243 | CS |
| 26 | -0.01105 | -36.8333333333 | 0.03 | 0.0322 | 0.01 | 70511 | 0.02272525 | CS |
| 52 | -0.00905 | -32.3214285714 | 0.028 | 0.0458 | 0.01 | 53769 | 0.02608612 | CS |
| 156 | -0.11105 | -85.4230769231 | 0.13 | 0.1421 | 0.0083 | 48554 | 0.04899206 | CS |
| 260 | -0.27055 | -93.4542314335 | 0.2895 | 0.54605 | 0.0083 | 54620 | 0.15191889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 0.01895 | 0.003595 | 23.41 | 0.01895 | 0.01895 | 0.01895 | 660 |
| 1736288940 | 0.015355 | -0.002545 | -14.22 | 0.01778 | 0.01778 | 0.015355 | 18400 |
| 1736202360 | 0.0179 | 0.001545 | 9.45 | 0.0212 | 0.0212 | 0.011 | 5438 |
| 1735942980 | 0.016355 | -0.001145 | -6.54 | 0.016355 | 0.016355 | 0.016355 | 2857 |
| 1735856700 | 0.0175 | -0.00185 | -9.56 | 0.0175 | 0.0175 | 0.0175 | 1735 |
| 1735683960 | 0.01935 | -0.00365 | -15.87 | 0.0194499 | 0.0194499 | 0.0175 | 31783 |
| 1735597740 | 0.023 | 0.0035 | 17.95 | 0.0195 | 0.023 | 0.0189 | 28500 |
| 1735338000 | 0.0195 | -0.0001 | -0.51 | 0.02 | 0.02 | 0.0195 | 9000 |
| 1735252020 | 0.0196 | 0.000676 | 3.57 | 0.0208 | 0.0208 | 0.01875 | 37000 |
| 1735078200 | 0.018924 | -0.006436 | -25.38 | 0.018924 | 0.018924 | 0.018924 | 10022 |
| 1734992400 | 0.02536 | 0.01236 | 95.08 | 0.0132 | 0.0278 | 0.0126 | 1912433 |
| 1734733200 | 0.013 | 0.0005 | 4.00 | 0.013 | 0.013 | 0.013 | 25484 |
| 1734646800 | 0.0125 | 0.0002 | 1.63 | 0.0174 | 0.0174 | 0.01085 | 80551 |
| 1734560760 | 0.0123 | 0 | 0.00 | 0.0123 | 0.0123 | 0.0123 | 0 |
| 1734474360 | 0.0123 | -0.003 | -19.61 | 0.01 | 0.01405 | 0.01 | 130000 |
| 1734388140 | 0.0153 | -0.00214 | -12.27 | 0.0153 | 0.0153 | 0.0153 | 1457 |
| 1734128940 | 0.01744 | 0.00234 | 15.50 | 0.014965 | 0.01744 | 0.014965 | 16400 |
| 1734042480 | 0.0151 | 0.0017 | 12.69 | 0.0155 | 0.0155 | 0.0134 | 985800 |
| 1733955900 | 0.0134 | -0.0041 | -23.43 | 0.01555 | 0.01555 | 0.0134 | 3450 |
| 1733869200 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1733782800 | 0.0175 | 0.0009 | 5.42 | 0.016238 | 0.0175 | 0.016238 | 12500 |
| 1733523600 | 0.0166 | 0 | 0.00 | 0.01764 | 0.02 | 0.0149 | 41114 |
| 1733437380 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1733350980 | 0.0166 | -2.0E-5 | -0.12 | 0.0166 | 0.0166 | 0.0166 | 20000 |
| 1733264700 | 0.01662 | -0.00168 | -9.18 | 0.015 | 0.01662 | 0.015 | 27704 |
| 1733178180 | 0.0183 | -0.000895 | -4.66 | 0.0162 | 0.0183 | 0.0162 | 2482 |
| 1732918200 | 0.019195 | 0.000545 | 2.92 | 0.0195 | 0.0195 | 0.019195 | 25127 |
| 1732746540 | 0.01865 | 0.00025 | 1.36 | 0.018 | 0.01865 | 0.018 | 120000 |
| 1732660140 | 0.0184 | 0.00302 | 19.64 | 0.01875 | 0.019 | 0.0175 | 570900 |
| 1732573560 | 0.01538 | -0.00342 | -18.19 | 0.0168 | 0.0168 | 0.01538 | 6000 |
| 1732314000 | 0.0188 | -0.0012 | -6.00 | 0.02 | 0.02 | 0.0188 | 34893 |
| 1732228140 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732141740 | 0.02 | -0.0015 | -6.98 | 0.0205 | 0.0205 | 0.02 | 41015 |
| 1732054800 | 0.0214999 | 0.0014999 | 7.50 | 0.0214999 | 0.0214999 | 0.0214999 | 4000 |
| 1731968460 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731709260 | 0.02 | 0 | 0.00 | 0.0217 | 0.0217 | 0.02 | 190367 |
| 1731622800 | 0.02 | -0.0005 | -2.44 | 0.0214999 | 0.0225 | 0.02 | 130600 |
| 1731536760 | 0.0205 | 0.0005 | 2.50 | 0.02 | 0.0205 | 0.02 | 3200 |
| 1731450480 | 0.02 | -0.00075 | -3.61 | 0.01905 | 0.02 | 0.019 | 32800 |
| 1731363600 | 0.02075 | -0.00175 | -7.78 | 0.02075 | 0.02075 | 0.02075 | 704 |
| 1731104400 | 0.0225 | -0.0005 | -2.17 | 0.0225 | 0.0225 | 0.0225 | 47000 |
| 1731018000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1730931600 | 0.023 | 0.0027 | 13.30 | 0.02461 | 0.0257 | 0.023 | 129000 |
| 1730845680 | 0.0203 | -0.0018 | -8.14 | 0.0203 | 0.0203 | 0.0203 | 137 |
| 1730759160 | 0.0221 | -0.00165 | -6.95 | 0.025 | 0.025 | 0.0221 | 4300 |
| 1730496420 | 0.02375 | -0.00095 | -3.85 | 0.025 | 0.025 | 0.02375 | 1200 |
| 1730409780 | 0.0247 | 0.0007 | 2.92 | 0.022 | 0.0247 | 0.022 | 28700 |
| 1730323500 | 0.024 | -0.0006 | -2.44 | 0.024 | 0.024 | 0.01919 | 125000 |
| 1730237280 | 0.0246 | -0.00016 | -0.65 | 0.024 | 0.0246 | 0.024 | 3000 |
| 1730150880 | 0.02476 | 0.00116 | 4.92 | 0.0223 | 0.02523 | 0.0223 | 59343 |
| 1729891500 | 0.0236 | -0.0004 | -1.67 | 0.02416 | 0.02416 | 0.02304 | 11865 |
| 1729805160 | 0.024 | -0.00048 | -1.96 | 0.024 | 0.024 | 0.024 | 10000 |
| 1729718940 | 0.0244799 | 0.0017799 | 7.84 | 0.0244799 | 0.0244799 | 0.0244799 | 500 |
| 1729632300 | 0.0227 | -0.001 | -4.22 | 0.0203 | 0.0264 | 0.0203 | 11000 |
| 1729545600 | 0.0237 | 0 | 0.00 | 0.0237 | 0.0237 | 0.0237 | 0 |
| 1729286400 | 0.0237 | 0.0037 | 18.50 | 0.0237 | 0.0237 | 0.0237 | 500 |
| 1729200000 | 0.02 | -0.00275 | -12.09 | 0.02 | 0.0237 | 0.02 | 11870 |
| 1729113960 | 0.02275 | -0.00025 | -1.09 | 0.0234 | 0.0234 | 0.02275 | 7100 |
| 1729027680 | 0.023 | -0.0022 | -8.73 | 0.025 | 0.025 | 0.02265 | 25971 |
| 1728941220 | 0.0252 | -0.0008 | -3.08 | 0.0252 | 0.0252 | 0.0252 | 2975 |
| 1728681900 | 0.026 | 0.0001 | 0.39 | 0.025 | 0.026 | 0.02295 | 349167 |
| 1728595560 | 0.0259 | -0.0001 | -0.38 | 0.02375 | 0.0267 | 0.0237 | 119500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
