TNY

The Tinley Beverage Historical Data

Best deals to access real time data!
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
The Tinley Beverage Company Inc TNY CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -1.11% 0.445 15:59:13
Open Price Low Price High Price Close Price Previous Close
0.47 0.445 0.47 0.445 0.45
more quote information »

TNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.460.470.440.4511607263,817-0.015-3.26%
1 Month0.4450.570.400.4816454334,8830.000.0%
3 Months0.3950.570.350.447062231,0350.0512.66%
6 Months0.3450.740.3450.4688466305,9000.1028.99%
1 Year0.3550.740.1850.4186698258,4030.0925.35%
3 Years0.691.990.1850.8416743394,699-0.245-35.51%
5 Years0.051.990.0350.5741522529,7190.395790.0%

TNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 0.445 -0.005 -1.11% 0.47 0.47 0.445 222,970
Dec 03 2020 0.45 -0.005 -1.1% 0.45 0.465 0.44 191,979
Dec 02 2020 0.455 0.01 2.25% 0.445 0.47 0.445 318,970
Dec 01 2020 0.445 -0.005 -1.11% 0.465 0.465 0.445 292,675
Nov 30 2020 0.45 -0.005 -1.1% 0.455 0.465 0.45 235,539
Nov 27 2020 0.455 -0.005 -1.09% 0.46 0.47 0.445 279,921
Nov 26 2020 0.46 -0.01 -2.13% 0.485 0.485 0.46 232,079
Nov 25 2020 0.47 -0.01 -2.08% 0.485 0.485 0.465 244,907
Nov 24 2020 0.48 -0.07 -12.73% 0.55 0.55 0.46 961,994
Nov 23 2020 0.55 0.01 1.85% 0.53 0.55 0.51 166,300
Nov 20 2020 0.54 -0.02 -3.57% 0.56 0.57 0.53 374,477
Nov 19 2020 0.56 0.01 1.82% 0.56 0.57 0.55 117,666
Nov 18 2020 0.55 0.04 7.84% 0.53 0.56 0.52 247,217
Nov 17 2020 0.51 -0.03 -5.56% 0.52 0.53 0.50 295,026
Nov 16 2020 0.54 0.05 10.2% 0.50 0.55 0.495 478,398
Nov 13 2020 0.49 0.005 1.03% 0.49 0.495 0.475 299,883
Nov 12 2020 0.485 -0.005 -1.02% 0.495 0.495 0.47 219,387
Nov 11 2020 0.49 0.00 0.0% 0.49 0.50 0.48 206,624
Nov 10 2020 0.49 0.05 11.36% 0.45 0.495 0.45 493,260
Nov 09 2020 0.44 0.02 4.76% 0.45 0.455 0.42 457,807
Nov 06 2020 0.42 -0.03 -6.67% 0.445 0.455 0.40 583,542
Nov 05 2020 0.45 0.03 7.14% 0.43 0.47 0.42 306,773
See More Historical Prices »


Your Recent History
CNSX
TNY
The Tinley..
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.