Mail

TNYBF - The Tinley Beverage Company Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2020	0.3240	0.3482	0.3127	0.3482	0.3482	1,150
Jan. 16, 2020	0.3477	0.3645	0.3240	0.3240	0.3240	21,830
Jan. 15, 2020	0.2890	0.3641	0.2890	0.3527	0.3527	60,052
Jan. 14, 2020	0.2744	0.2848	0.2734	0.2848	0.2848	26,650
Jan. 13, 2020	0.2870	0.2930	0.2777	0.2833	0.2833	12,545
Jan. 10, 2020	0.2895	0.3000	0.2850	0.2850	0.2850	4,773
Jan. 09, 2020	0.2984	0.2984	0.2877	0.2931	0.2931	7,696
Jan. 08, 2020	0.2800	0.2889	0.2800	0.2810	0.2810	417
Jan. 07, 2020	0.2810	0.3016	0.2810	0.2880	0.2880	21,774
Jan. 06, 2020	0.2903	0.2975	0.2890	0.2890	0.2890	26,036
Jan. 03, 2020	0.2952	0.2952	0.2885	0.2885	0.2885	1,405
Jan. 02, 2020	0.3050	0.3093	0.3024	0.3039	0.3039	4,960
Dec. 31, 2019	0.2894	0.3005	0.2846	0.2986	0.2986	13,722
Dec. 30, 2019	0.2928	0.3050	0.2824	0.2910	0.2910	27,569
Dec. 27, 2019	0.2941	0.3190	0.2898	0.2900	0.2900	16,105
Dec. 26, 2019	0.3320	0.3320	0.3291	0.3291	0.3291	4,067
Dec. 24, 2019	0.3069	0.3078	0.2889	0.3078	0.3078	320,000
Dec. 23, 2019	0.3000	0.3225	0.2965	0.2965	0.2965	60,272
Dec. 20, 2019	0.3096	0.3153	0.2943	0.3051	0.3051	15,083
Dec. 19, 2019	0.2986	0.3209	0.2986	0.3086	0.3086	26,764
Dec. 18, 2019	0.3100	0.3100	0.2960	0.2960	0.2960	26,150
Dec. 17, 2019	0.2962	0.3111	0.2900	0.3089	0.3089	61,347
Dec. 16, 2019	0.3296	0.3296	0.2863	0.2863	0.2863	23,305
Dec. 13, 2019	0.2820	0.3108	0.2765	0.3108	0.3108	26,322
Dec. 12, 2019	0.2919	0.2939	0.2645	0.2711	0.2711	37,175
Dec. 11, 2019	0.2885	0.2921	0.2885	0.2887	0.2887	5,529
Dec. 10, 2019	0.2946	0.3063	0.2946	0.3063	0.3063	30,695
Dec. 09, 2019	0.2900	0.2900	0.2675	0.2850	0.2850	32,980
Dec. 06, 2019	0.2514	0.2816	0.2514	0.2816	0.2816	60,015
Dec. 05, 2019	0.2600	0.2707	0.2500	0.2542	0.2542	40,315
Dec. 04, 2019	0.2685	0.2773	0.2576	0.2576	0.2576	3,570
Dec. 03, 2019	0.2630	0.2850	0.2630	0.2733	0.2733	13,270
Dec. 02, 2019	0.2687	0.2984	0.2640	0.2980	0.2980	48,233
Nov. 29, 2019	0.2870	0.2870	0.2780	0.2780	0.2780	35,525
Nov. 27, 2019	0.2963	0.2963	0.2800	0.2924	0.2924	19,187
Nov. 26, 2019	0.2952	0.3108	0.2800	0.3108	0.3108	28,494
Nov. 25, 2019	0.2980	0.2980	0.2855	0.2893	0.2893	32,858
Nov. 22, 2019	0.3045	0.3045	0.3045	0.3045	0.3045	125
Nov. 21, 2019	0.3185	0.3199	0.3050	0.3086	0.3086	4,200
Nov. 20, 2019	0.3249	0.3272	0.3135	0.3185	0.3185	28,225
Nov. 19, 2019	0.2990	0.3217	0.2933	0.3217	0.3217	25,825
Nov. 18, 2019	0.2610	0.2936	0.2610	0.2936	0.2936	21,729
Nov. 15, 2019	0.2884	0.2902	0.2671	0.2770	0.2770	61,350
Nov. 14, 2019	0.3110	0.3185	0.2725	0.2821	0.2821	111,425
Nov. 13, 2019	0.3240	0.3452	0.3240	0.3340	0.3340	13,853
Nov. 12, 2019	0.3574	0.3655	0.3342	0.3342	0.3342	14,023
Nov. 11, 2019	0.3640	0.3652	0.3540	0.3593	0.3593	6,987
Nov. 08, 2019	0.3600	0.3760	0.3460	0.3760	0.3760	4,250
Nov. 07, 2019	0.3416	0.3660	0.3220	0.3510	0.3510	25,243
Nov. 06, 2019	0.3795	0.3929	0.3795	0.3929	0.3929	3,643
Nov. 05, 2019	0.4227	0.4227	0.3900	0.3900	0.3900	67,259
Nov. 04, 2019	0.3800	0.4130	0.3601	0.3953	0.3953	62,833
Nov. 01, 2019	0.3491	0.3800	0.3491	0.3601	0.3601	34,317
Oct. 31, 2019	0.4068	0.4068	0.3539	0.3660	0.3660	24,126
Oct. 30, 2019	0.3858	0.4182	0.3858	0.3945	0.3945	36,398
Oct. 29, 2019	0.3522	0.3702	0.3522	0.3702	0.3702	18,515
Oct. 28, 2019	0.3100	0.3421	0.3100	0.3368	0.3368	8,485
Oct. 25, 2019	0.3030	0.3226	0.3030	0.3189	0.3189	21,400
Oct. 24, 2019	0.2700	0.3212	0.2700	0.3020	0.3020	18,085
Oct. 23, 2019	0.2966	0.2966	0.2700	0.2700	0.2700	30,888
Oct. 22, 2019	0.2983	0.3000	0.2700	0.2790	0.2790	25,212
Oct. 21, 2019	0.3090	0.3090	0.2963	0.3039	0.3039	26,291
Oct. 18, 2019	0.3425	0.3425	0.3111	0.3111	0.3111	40,575
Oct. 17, 2019	0.3502	0.3502	0.3450	0.3450	0.3450	16,353
Oct. 16, 2019	0.3330	0.3500	0.3300	0.3370	0.3370	13,938
Oct. 15, 2019	0.3497	0.3497	0.3011	0.3332	0.3332	110,397
Oct. 14, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	282
Oct. 11, 2019	0.3640	0.3660	0.3500	0.3512	0.3512	12,289
Oct. 10, 2019	0.3677	0.3700	0.3585	0.3636	0.3636	5,330
Oct. 09, 2019	0.3810	0.3880	0.3810	0.3830	0.3830	18,500
Oct. 08, 2019	0.3920	0.3920	0.3704	0.3715	0.3715	11,074
Oct. 07, 2019	0.3960	0.4040	0.3743	0.3920	0.3920	11,714
Oct. 04, 2019	0.3609	0.3903	0.3527	0.3865	0.3865	6,385
Oct. 03, 2019	0.3360	0.3580	0.3310	0.3360	0.3360	12,113
Oct. 02, 2019	0.3640	0.3724	0.2975	0.3517	0.3517	52,412
Oct. 01, 2019	0.3588	0.3745	0.3588	0.3745	0.3745	2,545
Sep. 30, 2019	0.3810	0.3810	0.3650	0.3650	0.3650	6,332
Sep. 27, 2019	0.4074	0.4100	0.3810	0.3810	0.3810	11,611
Sep. 26, 2019	0.4000	0.4196	0.3955	0.4100	0.4100	23,788
Sep. 25, 2019	0.4400	0.4420	0.4148	0.4150	0.4150	41,315
Sep. 24, 2019	0.4351	0.4357	0.4130	0.4350	0.4350	14,695
Sep. 23, 2019	0.3880	0.4270	0.3880	0.4150	0.4150	7,271
Sep. 20, 2019	0.4012	0.4012	0.4012	0.4012	0.4012	1,625
Sep. 19, 2019	0.3980	0.4020	0.3871	0.3871	0.3871	10,572
Sep. 18, 2019	0.3800	0.3963	0.3700	0.3920	0.3920	11,027
Sep. 17, 2019	0.3805	0.3892	0.3720	0.3869	0.3869	13,794
Sep. 16, 2019	0.3943	0.4000	0.3698	0.3872	0.3872	36,877
Sep. 13, 2019	0.3900	0.3974	0.3794	0.3886	0.3886	18,310
Sep. 12, 2019	0.4036	0.4050	0.3800	0.3900	0.3900	37,315
Sep. 11, 2019	0.4216	0.4216	0.4016	0.4016	0.4016	20,285
Sep. 10, 2019	0.4329	0.4329	0.4087	0.4106	0.4106	7,987
Sep. 09, 2019	0.4200	0.4202	0.4089	0.4100	0.4100	26,340
Sep. 06, 2019	0.4204	0.4348	0.4120	0.4192	0.4192	27,444
Sep. 05, 2019	0.4400	0.4400	0.4190	0.4190	0.4190	6,591
Sep. 04, 2019	0.4150	0.4312	0.4150	0.4160	0.4160	16,973
Sep. 03, 2019	0.4410	0.4410	0.3946	0.4180	0.4180	63,150
Aug. 30, 2019	0.4250	0.4372	0.4250	0.4372	0.4372	31,200
Aug. 29, 2019	0.4281	0.4399	0.4187	0.4250	0.4250	40,818
Aug. 28, 2019	0.4395	0.4500	0.4260	0.4337	0.4337	40,577
Aug. 27, 2019	0.4556	0.4570	0.4500	0.4511	0.4511	22,756
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...