The Tinley Beverage Company Inc. (TNYBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0238

+0.0024

(+11.45%)

At close: 03:19PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	10,100
Apr 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 24, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,400
Apr 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	500
Apr 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 19, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	9,900
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	5,000
Apr 16, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	59,000
Apr 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,000
Apr 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Apr 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	9,500
Apr 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	500
Apr 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	9,000
Apr 04, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 03, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Apr 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,000
Apr 01, 2024	0.0280	0.0300	0.0280	0.0290	0.0290	3,700
Mar 28, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	45,500
Mar 27, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	4,000
Mar 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
Mar 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	200
Mar 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0330	0.0260	0.0300	0.0300	44,200
Mar 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
Mar 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Mar 08, 2024	0.0300	0.0310	0.0290	0.0290	0.0290	4,200
Mar 07, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
Mar 06, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 05, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	700
Mar 04, 2024	0.0330	0.0350	0.0330	0.0330	0.0330	13,800
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 29, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	10,400
Feb 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	200
Feb 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	600
Feb 26, 2024	0.0410	0.0410	0.0390	0.0410	0.0410	65,600
Feb 23, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	181,700
Feb 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,000
Feb 21, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	44,200
Feb 20, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	21,700
Feb 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 15, 2024	0.0400	0.0400	0.0330	0.0360	0.0360	301,600
Feb 14, 2024	0.0390	0.0410	0.0390	0.0400	0.0400	61,400
Feb 13, 2024	0.0400	0.0410	0.0380	0.0390	0.0390	43,000
Feb 12, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	42,200
Feb 09, 2024	0.0410	0.0460	0.0410	0.0460	0.0460	42,900
Feb 08, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	55,700
Feb 07, 2024	0.0380	0.0410	0.0370	0.0400	0.0400	181,700
Feb 06, 2024	0.0300	0.0360	0.0300	0.0350	0.0350	877,700
Feb 05, 2024	0.0290	0.0330	0.0290	0.0330	0.0330	20,300
Feb 02, 2024	0.0230	0.0320	0.0230	0.0280	0.0280	59,300
Feb 01, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 31, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	11,000
Jan 30, 2024	0.0380	0.0380	0.0260	0.0260	0.0260	2,800
Jan 29, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	35,400
Jan 26, 2024	0.0310	0.0340	0.0280	0.0310	0.0310	35,500
Jan 25, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	20,000
Jan 24, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	11,300
Jan 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	5,500
Jan 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,000
Jan 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 18, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	1,200
Jan 17, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	30,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,400
Jan 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	400
Jan 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	400
Jan 08, 2024	0.0260	0.0300	0.0260	0.0300	0.0300	15,400
Jan 05, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	2,400
Jan 04, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 03, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 02, 2024	0.0270	0.0270	0.0250	0.0260	0.0260	60,000
Dec 29, 2023	0.0290	0.0290	0.0260	0.0280	0.0280	3,600
Dec 28, 2023	0.0260	0.0270	0.0260	0.0270	0.0270	24,200
Dec 27, 2023	0.0250	0.0250	0.0240	0.0240	0.0240	2,000
Dec 26, 2023	0.0260	0.0260	0.0210	0.0230	0.0230	5,400
Dec 22, 2023	0.0250	0.0260	0.0250	0.0250	0.0250	34,200
Dec 21, 2023	0.0250	0.0260	0.0250	0.0250	0.0250	10,800
Dec 20, 2023	0.0280	0.0280	0.0230	0.0270	0.0270	131,500
Dec 19, 2023	0.0200	0.0220	0.0200	0.0220	0.0220	147,300
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,200
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 14, 2023	0.0150	0.0200	0.0140	0.0200	0.0200	59,300
Dec 13, 2023	0.0180	0.0190	0.0150	0.0150	0.0150	55,500
Dec 12, 2023	0.0150	0.0190	0.0150	0.0190	0.0190	75,500
Dec 11, 2023	0.0190	0.0190	0.0180	0.0180	0.0180	17,700
Dec 08, 2023	0.0150	0.0190	0.0150	0.0190	0.0190	110,300
Dec 07, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	100
Dec 06, 2023	0.0110	0.0170	0.0110	0.0170	0.0170	2,200
Dec 05, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 04, 2023	0.0170	0.0180	0.0170	0.0170	0.0170	31,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,724.27-2,152.82(-2.45%)

The Tinley Beverage Company Inc. (TNYBF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,724.27
-2,152.82(-2.45%)