The Tinley Beverage Company Inc. (TNYBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3500+0.0115 (+3.40%)

As of 9:30AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	524
Aug. 06, 2020	0.3407	0.3550	0.3385	0.3385	0.3385	6,857
Aug. 05, 2020	0.3500	0.3500	0.3400	0.3488	0.3488	18,423
Aug. 04, 2020	0.3553	0.3616	0.3496	0.3500	0.3500	15,917
Aug. 03, 2020	0.3940	0.3940	0.3200	0.3880	0.3880	15,620
Jul. 31, 2020	0.3453	0.3539	0.3429	0.3496	0.3496	20,520
Jul. 30, 2020	0.3600	0.3600	0.3495	0.3495	0.3495	13,755
Jul. 29, 2020	0.3487	0.3598	0.3479	0.3598	0.3598	25,847
Jul. 28, 2020	0.3460	0.3470	0.3460	0.3470	0.3470	1,200
Jul. 27, 2020	0.3458	0.3586	0.3458	0.3570	0.3570	59,150
Jul. 24, 2020	0.3770	0.3770	0.3431	0.3600	0.3600	11,070
Jul. 23, 2020	0.3395	0.3489	0.3370	0.3449	0.3449	3,744
Jul. 22, 2020	0.3385	0.3609	0.3349	0.3429	0.3429	61,416
Jul. 21, 2020	0.3500	0.3590	0.3447	0.3516	0.3516	16,480
Jul. 20, 2020	0.3307	0.3500	0.3307	0.3493	0.3493	26,897
Jul. 17, 2020	0.3367	0.3425	0.3367	0.3388	0.3388	52,650
Jul. 16, 2020	0.3610	0.3610	0.3340	0.3340	0.3340	13,786
Jul. 15, 2020	0.3610	0.3610	0.3476	0.3500	0.3500	14,640
Jul. 14, 2020	0.3397	0.3510	0.3350	0.3470	0.3470	35,712
Jul. 13, 2020	0.3546	0.3600	0.3412	0.3505	0.3505	21,822
Jul. 10, 2020	0.3259	0.3510	0.3175	0.3420	0.3420	82,320
Jul. 09, 2020	0.3330	0.3340	0.3165	0.3259	0.3259	59,049
Jul. 08, 2020	0.3407	0.3407	0.3310	0.3331	0.3331	27,450
Jul. 07, 2020	0.3000	0.3384	0.2946	0.3384	0.3384	96,601
Jul. 06, 2020	0.3637	0.3637	0.2973	0.3230	0.3230	126,008
Jul. 02, 2020	0.4400	0.4400	0.3227	0.3476	0.3476	111,377
Jul. 01, 2020	0.4343	0.4343	0.3470	0.4000	0.4000	14,551
Jun. 30, 2020	0.3970	0.4223	0.3845	0.4000	0.4000	56,953
Jun. 29, 2020	0.3955	0.4119	0.3900	0.4008	0.4008	32,835
Jun. 26, 2020	0.4440	0.4498	0.4175	0.4175	0.4175	40,798
Jun. 25, 2020	0.5011	0.5461	0.4559	0.4559	0.4559	60,837
Jun. 24, 2020	0.3800	0.4211	0.3777	0.4210	0.4210	48,543
Jun. 23, 2020	0.4049	0.4049	0.3800	0.4013	0.4013	15,463
Jun. 22, 2020	0.3600	0.4029	0.3600	0.4021	0.4021	15,135
Jun. 19, 2020	0.4313	0.4326	0.3638	0.3711	0.3711	23,745
Jun. 18, 2020	0.4600	0.4600	0.4018	0.4373	0.4373	31,310
Jun. 17, 2020	0.3677	0.4000	0.3561	0.4000	0.4000	108,950
Jun. 16, 2020	0.3585	0.3600	0.3448	0.3500	0.3500	19,792
Jun. 15, 2020	0.3371	0.3623	0.3180	0.3500	0.3500	27,934
Jun. 12, 2020	0.3513	0.3590	0.3196	0.3250	0.3250	53,097
Jun. 11, 2020	0.3604	0.3742	0.3234	0.3342	0.3342	54,783
Jun. 10, 2020	0.3325	0.3989	0.3300	0.3696	0.3696	80,759
Jun. 09, 2020	0.2774	0.3240	0.2774	0.3231	0.3231	40,250
Jun. 08, 2020	0.2795	0.2948	0.2700	0.2805	0.2805	23,314
Jun. 05, 2020	0.2718	0.2778	0.2623	0.2778	0.2778	19,044
Jun. 04, 2020	0.2689	0.2752	0.2650	0.2752	0.2752	50,622
Jun. 03, 2020	0.2598	0.2598	0.2424	0.2500	0.2500	15,589
Jun. 02, 2020	0.2503	0.2560	0.2400	0.2490	0.2490	30,812
Jun. 01, 2020	0.2441	0.2469	0.2396	0.2446	0.2446	11,334
May 29, 2020	0.2494	0.2494	0.2365	0.2434	0.2434	52,365
May 28, 2020	0.2400	0.2798	0.2397	0.2553	0.2553	128,628
May 27, 2020	0.2600	0.2600	0.2357	0.2444	0.2444	16,492
May 26, 2020	0.2391	0.2484	0.2336	0.2336	0.2336	80,801
May 22, 2020	0.2478	0.2488	0.2387	0.2488	0.2488	58,585
May 21, 2020	0.2669	0.2670	0.2565	0.2612	0.2612	18,843
May 20, 2020	0.2540	0.2698	0.2540	0.2682	0.2682	23,571
May 19, 2020	0.2628	0.2719	0.2570	0.2640	0.2640	20,120
May 18, 2020	0.2500	0.3000	0.2500	0.2750	0.2750	58,151
May 15, 2020	0.2349	0.2446	0.2349	0.2446	0.2446	8,501
May 14, 2020	0.2260	0.2448	0.2251	0.2448	0.2448	4,100
May 13, 2020	0.2412	0.2445	0.2380	0.2392	0.2392	13,555
May 12, 2020	0.2486	0.2486	0.2366	0.2366	0.2366	621
May 11, 2020	0.2520	0.2571	0.2458	0.2500	0.2500	9,710
May 08, 2020	0.2487	0.2487	0.2400	0.2440	0.2440	18,000
May 07, 2020	0.2471	0.2684	0.2471	0.2560	0.2560	8,472
May 06, 2020	0.2419	0.2580	0.2419	0.2548	0.2548	8,500
May 05, 2020	0.2472	0.2476	0.2405	0.2476	0.2476	3,853
May 04, 2020	0.2400	0.2422	0.2400	0.2422	0.2422	8,008
May 01, 2020	0.2480	0.2480	0.2480	0.2480	0.2480	3,800
Apr. 30, 2020	0.2397	0.2500	0.2275	0.2394	0.2394	61,724
Apr. 29, 2020	0.3000	0.3000	0.2482	0.2622	0.2622	19,021
Apr. 28, 2020	0.2490	0.2700	0.2490	0.2700	0.2700	33,957
Apr. 27, 2020	0.2276	0.2556	0.2200	0.2500	0.2500	66,617
Apr. 24, 2020	0.2630	0.2630	0.2440	0.2473	0.2473	11,755
Apr. 23, 2020	0.2661	0.2661	0.2524	0.2581	0.2581	35,740
Apr. 22, 2020	0.2600	0.2658	0.2545	0.2658	0.2658	17,173
Apr. 21, 2020	0.2515	0.2612	0.2491	0.2515	0.2515	6,339
Apr. 20, 2020	0.2600	0.2689	0.2400	0.2454	0.2454	35,912
Apr. 17, 2020	0.2598	0.2629	0.2571	0.2602	0.2602	13,510
Apr. 16, 2020	0.2838	0.2838	0.2570	0.2570	0.2570	17,677
Apr. 15, 2020	0.2688	0.2750	0.2620	0.2711	0.2711	29,695
Apr. 14, 2020	0.2860	0.2890	0.2749	0.2765	0.2765	27,960
Apr. 13, 2020	0.2986	0.2986	0.2693	0.2769	0.2769	53,652
Apr. 09, 2020	0.3044	0.3240	0.2760	0.3060	0.3060	112,909
Apr. 08, 2020	0.2532	0.3023	0.2532	0.3018	0.3018	103,051
Apr. 07, 2020	0.2449	0.2650	0.2449	0.2550	0.2550	30,553
Apr. 06, 2020	0.2410	0.2450	0.2280	0.2431	0.2431	143,625
Apr. 03, 2020	0.2017	0.2152	0.1950	0.2152	0.2152	13,695
Apr. 02, 2020	0.2290	0.2290	0.1950	0.2005	0.2005	43,233
Apr. 01, 2020	0.1960	0.2090	0.1955	0.2090	0.2090	3,286
Mar. 31, 2020	0.2040	0.2283	0.2000	0.2000	0.2000	38,480
Mar. 30, 2020	0.1642	0.1759	0.1642	0.1700	0.1700	36,975
Mar. 27, 2020	0.1600	0.1671	0.1520	0.1573	0.1573	6,975
Mar. 26, 2020	0.1620	0.1720	0.1588	0.1628	0.1628	34,620
Mar. 25, 2020	0.1589	0.1639	0.1589	0.1600	0.1600	12,445
Mar. 24, 2020	0.1559	0.1590	0.1421	0.1590	0.1590	57,626
Mar. 23, 2020	0.1576	0.1576	0.1464	0.1500	0.1500	19,935
Mar. 20, 2020	0.1699	0.1800	0.1539	0.1539	0.1539	124,065
Mar. 19, 2020	0.1334	0.1640	0.1334	0.1640	0.1640	100,520
Mar. 18, 2020	0.1260	0.1463	0.1260	0.1377	0.1377	21,439
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,555.32-23.78(-0.14%)

S&P 5003,344.92-4.24(-0.13%)

CAD/USD0.7473-0.0043(-0.5702%)

The Tinley Beverage Company Inc. (TNYBF)

S&P/TSX
16,555.32
-23.78(-0.14%)

S&P 500
3,344.92
-4.24(-0.13%)

CAD/USD
0.7473
-0.0043(-0.5702%)