Tinley Beverage Company Inc (QB) (TNYBF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0021 | -7.09459459459 | 0.0296 | 0.03 | 0.027195 | 44680 | 0.02921263 | CS |
| 4 | 0.0012 | 4.56273764259 | 0.0263 | 0.03 | 0.0217 | 17505 | 0.02825373 | CS |
| 12 | -0.0025 | -8.33333333333 | 0.03 | 0.03628 | 0.01935 | 34561 | 0.02809744 | CS |
| 26 | 0.00108 | 4.08781226344 | 0.02642 | 0.0365 | 0.01935 | 23144 | 0.02862953 | CS |
| 52 | 0.006 | 27.9069767442 | 0.0215 | 0.0458 | 0.0106 | 33270 | 0.02887653 | CS |
| 156 | -0.142836 | -83.8554386624 | 0.170336 | 0.19 | 0.0083 | 51849 | 0.06951128 | CS |
| 260 | -0.3705 | -93.0904522613 | 0.398 | 0.54605 | 0.0083 | 50757 | 0.17137748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.0275 | 0.000305 | 1.12 | 0.0299 | 0.0299 | 0.0275 | 13004 |
| 1726608240 | 0.027195 | -0.002805 | -9.35 | 0.0276 | 0.0276 | 0.027195 | 26035 |
| 1726522140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726262940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726176540 | 0.03 | 0.0007 | 2.39 | 0.0296 | 0.03 | 0.0296 | 95000 |
| 1726089900 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1726003500 | 0.0293 | 0.0012 | 4.27 | 0.029 | 0.0293 | 0.029 | 5414 |
| 1725917160 | 0.0281 | -0.00185 | -6.18 | 0.0265 | 0.0281 | 0.0265 | 16400 |
| 1725658020 | 0.02995 | 0.003075 | 11.44 | 0.029602 | 0.02995 | 0.029602 | 1260 |
| 1725571440 | 0.026875 | 0.000875 | 3.37 | 0.02725 | 0.02755 | 0.0243 | 22803 |
| 1725485040 | 0.026 | 0.0001 | 0.39 | 0.026 | 0.026 | 0.026 | 1000 |
| 1725398880 | 0.0259 | 0.0005 | 1.97 | 0.0258 | 0.0259 | 0.0258 | 10600 |
| 1725053340 | 0.0254 | -0.0023 | -8.30 | 0.0254 | 0.0254 | 0.0254 | 2580 |
| 1724966400 | 0.0277 | 0.0022001 | 8.63 | 0.0277 | 0.0277 | 0.0277 | 50000 |
| 1724880360 | 0.0254999 | -0.0001 | -0.39 | 0.0254999 | 0.0254999 | 0.0254999 | 552 |
| 1724794140 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1724707740 | 0.0256 | 0.0008 | 3.23 | 0.025 | 0.0256 | 0.025 | 10050 |
| 1724448480 | 0.0248 | -0.00394 | -13.71 | 0.026875 | 0.026875 | 0.0248 | 4000 |
| 1724362140 | 0.02874 | 0.00204 | 7.64 | 0.0263 | 0.02874 | 0.0217 | 3880 |
| 1724275380 | 0.0267 | -0.0033 | -11.00 | 0.0264 | 0.0267 | 0.0264 | 57040 |
| 1724189280 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724102880 | 0.03 | 0 | 0.00 | 0.0322 | 0.0322 | 0.03 | 88797 |
| 1723843740 | 0.03 | 0 | 0.00 | 0.0277 | 0.03 | 0.0277 | 1250 |
| 1723756860 | 0.03 | 0.0007 | 2.39 | 0.02701 | 0.03 | 0.0254 | 13500 |
| 1723670820 | 0.0293 | 0 | 0.00 | 0.0273 | 0.0293 | 0.0273 | 8000 |
| 1723584360 | 0.0293 | -0.0007 | -2.33 | 0.0293 | 0.0293 | 0.0293 | 1600 |
| 1723497900 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.029 | 74260 |
| 1723238400 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 7000 |
| 1723152000 | 0.03 | 0.0077 | 34.53 | 0.0241 | 0.03 | 0.02323 | 564256 |
| 1723066200 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1722979800 | 0.0223 | -0.0007 | -3.04 | 0.0219 | 0.0223 | 0.0219 | 19000 |
| 1722893340 | 0.023 | 0.001 | 4.55 | 0.0240499 | 0.0240499 | 0.023 | 27325 |
| 1722634140 | 0.022 | 0.00038 | 1.76 | 0.0211 | 0.022 | 0.02 | 151680 |
| 1722547620 | 0.02162 | -0.00578 | -21.09 | 0.0241 | 0.0245 | 0.02 | 73810 |
| 1722461340 | 0.0274 | -0.0016 | -5.52 | 0.0274 | 0.0274 | 0.0274 | 2050 |
| 1722374820 | 0.029 | 0.0049 | 20.33 | 0.0266 | 0.029 | 0.0266 | 16100 |
| 1722288300 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1722029100 | 0.0241 | -0.005 | -17.18 | 0.027 | 0.027 | 0.0241 | 4502 |
| 1721942400 | 0.0291 | 0.005 | 20.75 | 0.0291 | 0.0291 | 0.0291 | 20001 |
| 1721856480 | 0.0241 | -0.0021 | -8.02 | 0.0241 | 0.0241 | 0.0241 | 5555 |
| 1721770140 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1721683740 | 0.0262 | -0.0009 | -3.32 | 0.0262 | 0.0262 | 0.0262 | 642 |
| 1721424180 | 0.0271 | -0.0014 | -4.91 | 0.0271 | 0.0271 | 0.0271 | 600 |
| 1721337960 | 0.0285 | 0.001 | 3.64 | 0.0285 | 0.0285 | 0.0285 | 100 |
| 1721251320 | 0.0275 | 0.00585 | 27.02 | 0.01935 | 0.02815 | 0.01935 | 15060 |
| 1721164920 | 0.02165 | 0.0001 | 0.46 | 0.02165 | 0.02165 | 0.02165 | 500 |
| 1721078940 | 0.02155 | -0.00845 | -28.17 | 0.02155 | 0.02155 | 0.02155 | 13153 |
| 1720819680 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720733280 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720646880 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 191 |
| 1720560000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720473600 | 0.03 | 0.0046 | 18.11 | 0.0333 | 0.0333 | 0.03 | 25001 |
| 1720214640 | 0.0254 | -0.003295 | -11.48 | 0.0254 | 0.0254 | 0.0254 | 5030 |
| 1720042140 | 0.028695 | 0 | 0.00 | 0.028695 | 0.028695 | 0.028695 | 0 |
| 1719955740 | 0.028695 | -0.000605 | -2.06 | 0.028695 | 0.028695 | 0.028695 | 5000 |
| 1719868980 | 0.0293 | -0.0032 | -9.85 | 0.0362 | 0.0362 | 0.0293 | 22620 |
| 1719609600 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1719523200 | 0.0325 | -0.0035 | -9.72 | 0.03 | 0.03628 | 0.03 | 69051 |
| 1719437040 | 0.036 | 0.0084 | 30.43 | 0.02675 | 0.0365 | 0.02675 | 121582 |
| 1719350940 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 0 |
| 1719264540 | 0.0276 | 0.0003 | 1.10 | 0.0276 | 0.0276 | 0.0276 | 1030 |
| 1718976600 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1718890200 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
