TNY

The Tinley Beverage Historical Data

TNY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 0.43 0.00 0.0% 0.44 0.445 0.415 209,105
Jan 21 2021 0.43 0.02 4.88% 0.415 0.45 0.40 903,516
Jan 20 2021 0.41 0.01 2.5% 0.415 0.415 0.40 175,695
Jan 19 2021 0.40 -0.015 -3.61% 0.42 0.42 0.39 607,564
Jan 18 2021 0.415 -0.005 -1.19% 0.42 0.42 0.405 146,301
Jan 15 2021 0.42 0.005 1.2% 0.42 0.42 0.41 197,865
Jan 14 2021 0.415 0.005 1.22% 0.43 0.435 0.41 469,631
Jan 13 2021 0.41 0.00 0.0% 0.405 0.41 0.395 501,191
Jan 12 2021 0.41 -0.01 -2.38% 0.42 0.425 0.405 667,837
Jan 11 2021 0.42 -0.02 -4.55% 0.42 0.43 0.415 246,750
Jan 08 2021 0.44 0.02 4.76% 0.415 0.44 0.41 260,337
Jan 07 2021 0.42 -0.005 -1.18% 0.435 0.435 0.41 428,811
Jan 06 2021 0.425 0.00 0.0% 0.435 0.45 0.425 529,630
Jan 05 2021 0.425 0.005 1.19% 0.425 0.43 0.415 107,533
Jan 04 2021 0.42 -0.015 -3.45% 0.425 0.435 0.41 208,351
Jan 01 2021 0.435 0.00 +0.00% 0.435 0.435 0.41 0
Dec 31 2020 0.435 0.01 2.35% 0.435 0.435 0.41 271,767
Dec 30 2020 0.425 0.005 1.19% 0.42 0.45 0.42 372,362
Dec 29 2020 0.42 -0.03 -6.67% 0.44 0.445 0.42 406,070
Dec 28 2020 0.45 0.00 +0.00% 0.455 0.455 0.445 0
Dec 25 2020 0.45 0.00 +0.00% 0.455 0.455 0.445 0
Dec 24 2020 0.45 0.00 0.0% 0.455 0.455 0.445 90,459
Dec 23 2020 0.45 0.00 0.0% 0.445 0.46 0.445 244,164
Dec 22 2020 0.45 0.00 0.0% 0.46 0.46 0.44 209,824
Dec 21 2020 0.45 0.00 0.0% 0.46 0.47 0.44 182,783
Dec 18 2020 0.45 0.005 1.12% 0.445 0.455 0.44 86,305
Dec 17 2020 0.445 0.00 0.0% 0.45 0.47 0.445 292,064
Dec 16 2020 0.445 0.025 5.95% 0.42 0.445 0.41 153,615
Dec 15 2020 0.42 0.00 0.0% 0.405 0.435 0.405 568,296
Dec 14 2020 0.42 -0.03 -6.67% 0.44 0.45 0.415 365,438
Dec 11 2020 0.45 0.00 0.0% 0.45 0.45 0.435 300,340
Dec 10 2020 0.45 0.02 4.65% 0.445 0.45 0.42 339,690
Dec 09 2020 0.43 0.01 2.38% 0.43 0.45 0.43 382,866
Dec 08 2020 0.42 -0.01 -2.33% 0.42 0.44 0.41 329,293
Dec 07 2020 0.43 -0.015 -3.37% 0.45 0.45 0.415 726,666
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
Nov 04 2020 0.42 0.015 3.7% 0.405 0.42 0.405 105,879
Nov 03 2020 0.405 -0.015 -3.57% 0.42 0.42 0.405 92,800
Nov 02 2020 0.42 -0.01 -2.33% 0.43 0.43 0.405 173,452
Oct 30 2020 0.43 0.00 +0.00% 0.43 0.43 0.42 0
Oct 30 2020 0.43 -0.01 -2.27% 0.43 0.43 0.42 91,215
Oct 29 2020 0.44 0.005 1.15% 0.43 0.44 0.42 110,985
Oct 28 2020 0.435 0.015 3.57% 0.425 0.435 0.42 78,565
Oct 27 2020 0.42 -0.01 -2.33% 0.43 0.43 0.41 103,760


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.