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 | 0.00695 | 32.2505800464 | 0.02155 | 0.0285 | 0.01935 | 7203 | 0.02468581 | CS |
| 4 | 0.0009 | 3.26086956522 | 0.0276 | 0.0365 | 0.01935 | 23193 | 0.03251882 | CS |
| 12 | 0.0028 | 10.8949416342 | 0.0257 | 0.0365 | 0.01935 | 14405 | 0.03095711 | CS |
| 26 | -0.0045 | -13.6363636364 | 0.033 | 0.0458 | 0.01935 | 33282 | 0.0344322 | CS |
| 52 | 0.0085 | 42.5 | 0.02 | 0.0458 | 0.0106 | 35445 | 0.02727335 | CS |
| 156 | -0.2015 | -87.6086956522 | 0.23 | 0.25083 | 0.0083 | 52274 | 0.07907242 | CS |
| 260 | -0.4075 | -93.4633027523 | 0.436 | 0.6 | 0.0083 | 50297 | 0.18067474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005100 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1718918700 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1718745900 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1718659500 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1718400300 | 0.0273 | -0.00175 | -6.02 | 0.0273 | 0.0273 | 0.0273 | 500 |
| 1718314140 | 0.02905 | 0.0041501 | 16.67 | 0.02905 | 0.02905 | 0.02905 | 369 |
| 1718227740 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1718141340 | 0.0248999 | -0.00235 | -8.62 | 0.0244 | 0.0248999 | 0.0244 | 11300 |
| 1718054880 | 0.02725 | -0.00315 | -10.36 | 0.024 | 0.02845 | 0.024 | 10300 |
| 1717795800 | 0.0304 | 0.0004 | 1.33 | 0.0304 | 0.0304 | 0.0304 | 1045 |
| 1717709400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1717622460 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 19000 |
| 1717536420 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717450020 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717190820 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717104420 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717018020 | 0.025 | -0.0005 | -1.96 | 0.025 | 0.025 | 0.025 | 1500 |
| 1716931740 | 0.0254999 | -0.0031 | -10.84 | 0.031 | 0.031 | 0.0251 | 12725 |
| 1716585840 | 0.0286 | -0.0022 | -7.14 | 0.0286 | 0.0286 | 0.0286 | 1200 |
| 1716499740 | 0.0308 | -0.0005 | -1.60 | 0.0308 | 0.0308 | 0.0308 | 250 |
| 1716412800 | 0.0313 | 0.0013 | 4.33 | 0.0214999 | 0.0327 | 0.0214999 | 8650 |
| 1716326940 | 0.03 | 0 | 0.00 | 0.0276 | 0.03 | 0.0276 | 48700 |
| 1716240180 | 0.03 | 0.0023 | 8.30 | 0.03 | 0.033 | 0.03 | 88150 |
| 1715981340 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
| 1715894940 | 0.0277 | 0 | 0.00 | 0.03 | 0.03 | 0.0277 | 1150 |
| 1715808000 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
| 1715721600 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
| 1715635200 | 0.0277 | 0.00065 | 2.40 | 0.0277 | 0.0277 | 0.0277 | 150 |
| 1715376120 | 0.02705 | 0 | 0.00 | 0.02705 | 0.02705 | 0.02705 | 0 |
| 1715289720 | 0.02705 | 0.00305 | 12.71 | 0.02705 | 0.02705 | 0.02705 | 1006 |
| 1715203200 | 0.024 | -0.0056 | -18.92 | 0.024 | 0.024 | 0.024 | 100 |
| 1715117340 | 0.0296 | 0.00215 | 7.83 | 0.0296 | 0.0296 | 0.0296 | 1000 |
| 1715030940 | 0.02745 | 0 | 0.00 | 0.02745 | 0.02745 | 0.02745 | 0 |
| 1714771740 | 0.02745 | 0 | 0.00 | 0.02745 | 0.02745 | 0.02745 | 0 |
| 1714685340 | 0.02745 | -0.00255 | -8.50 | 0.02745 | 0.02745 | 0.02745 | 2000 |
| 1714598400 | 0.03 | 0.00635 | 26.85 | 0.03 | 0.03 | 0.03 | 350 |
| 1714512600 | 0.02365 | 0 | 0.00 | 0.02365 | 0.02365 | 0.02365 | 0 |
| 1714425720 | 0.02365 | -0.0002 | -0.84 | 0.02365 | 0.02365 | 0.02365 | 310 |
| 1714166580 | 0.02385 | 0.00245 | 11.45 | 0.0257 | 0.0257 | 0.02385 | 10115 |
| 1714080420 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1713994020 | 0.0214 | -0.0043 | -16.73 | 0.022665 | 0.022665 | 0.0214 | 1400 |
| 1713907740 | 0.0257 | 0.00244 | 10.49 | 0.0257 | 0.0257 | 0.0257 | 500 |
| 1713821100 | 0.02326 | 0 | 0.00 | 0.02326 | 0.02326 | 0.02326 | 0 |
| 1713561900 | 0.02326 | -0.00474 | -16.93 | 0.0213 | 0.02326 | 0.0213 | 9850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
