Canada Markets close in 6 hrs 10 mins

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.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.35000.35000.35000.35000.3500524
Aug. 06, 20200.34070.35500.33850.33850.33856,857
Aug. 05, 20200.35000.35000.34000.34880.348818,423
Aug. 04, 20200.35530.36160.34960.35000.350015,917
Aug. 03, 20200.39400.39400.32000.38800.388015,620
Jul. 31, 20200.34530.35390.34290.34960.349620,520
Jul. 30, 20200.36000.36000.34950.34950.349513,755
Jul. 29, 20200.34870.35980.34790.35980.359825,847
Jul. 28, 20200.34600.34700.34600.34700.34701,200
Jul. 27, 20200.34580.35860.34580.35700.357059,150
Jul. 24, 20200.37700.37700.34310.36000.360011,070
Jul. 23, 20200.33950.34890.33700.34490.34493,744
Jul. 22, 20200.33850.36090.33490.34290.342961,416
Jul. 21, 20200.35000.35900.34470.35160.351616,480
Jul. 20, 20200.33070.35000.33070.34930.349326,897
Jul. 17, 20200.33670.34250.33670.33880.338852,650
Jul. 16, 20200.36100.36100.33400.33400.334013,786
Jul. 15, 20200.36100.36100.34760.35000.350014,640
Jul. 14, 20200.33970.35100.33500.34700.347035,712
Jul. 13, 20200.35460.36000.34120.35050.350521,822
Jul. 10, 20200.32590.35100.31750.34200.342082,320
Jul. 09, 20200.33300.33400.31650.32590.325959,049
Jul. 08, 20200.34070.34070.33100.33310.333127,450
Jul. 07, 20200.30000.33840.29460.33840.338496,601
Jul. 06, 20200.36370.36370.29730.32300.3230126,008
Jul. 02, 20200.44000.44000.32270.34760.3476111,377
Jul. 01, 20200.43430.43430.34700.40000.400014,551
Jun. 30, 20200.39700.42230.38450.40000.400056,953
Jun. 29, 20200.39550.41190.39000.40080.400832,835
Jun. 26, 20200.44400.44980.41750.41750.417540,798
Jun. 25, 20200.50110.54610.45590.45590.455960,837
Jun. 24, 20200.38000.42110.37770.42100.421048,543
Jun. 23, 20200.40490.40490.38000.40130.401315,463
Jun. 22, 20200.36000.40290.36000.40210.402115,135
Jun. 19, 20200.43130.43260.36380.37110.371123,745
Jun. 18, 20200.46000.46000.40180.43730.437331,310
Jun. 17, 20200.36770.40000.35610.40000.4000108,950
Jun. 16, 20200.35850.36000.34480.35000.350019,792
Jun. 15, 20200.33710.36230.31800.35000.350027,934
Jun. 12, 20200.35130.35900.31960.32500.325053,097
Jun. 11, 20200.36040.37420.32340.33420.334254,783
Jun. 10, 20200.33250.39890.33000.36960.369680,759
Jun. 09, 20200.27740.32400.27740.32310.323140,250
Jun. 08, 20200.27950.29480.27000.28050.280523,314
Jun. 05, 20200.27180.27780.26230.27780.277819,044
Jun. 04, 20200.26890.27520.26500.27520.275250,622
Jun. 03, 20200.25980.25980.24240.25000.250015,589
Jun. 02, 20200.25030.25600.24000.24900.249030,812
Jun. 01, 20200.24410.24690.23960.24460.244611,334
May 29, 20200.24940.24940.23650.24340.243452,365
May 28, 20200.24000.27980.23970.25530.2553128,628
May 27, 20200.26000.26000.23570.24440.244416,492
May 26, 20200.23910.24840.23360.23360.233680,801
May 22, 20200.24780.24880.23870.24880.248858,585
May 21, 20200.26690.26700.25650.26120.261218,843
May 20, 20200.25400.26980.25400.26820.268223,571
May 19, 20200.26280.27190.25700.26400.264020,120
May 18, 20200.25000.30000.25000.27500.275058,151
May 15, 20200.23490.24460.23490.24460.24468,501
May 14, 20200.22600.24480.22510.24480.24484,100
May 13, 20200.24120.24450.23800.23920.239213,555
May 12, 20200.24860.24860.23660.23660.2366621
May 11, 20200.25200.25710.24580.25000.25009,710
May 08, 20200.24870.24870.24000.24400.244018,000
May 07, 20200.24710.26840.24710.25600.25608,472
May 06, 20200.24190.25800.24190.25480.25488,500
May 05, 20200.24720.24760.24050.24760.24763,853
May 04, 20200.24000.24220.24000.24220.24228,008
May 01, 20200.24800.24800.24800.24800.24803,800
Apr. 30, 20200.23970.25000.22750.23940.239461,724
Apr. 29, 20200.30000.30000.24820.26220.262219,021
Apr. 28, 20200.24900.27000.24900.27000.270033,957
Apr. 27, 20200.22760.25560.22000.25000.250066,617
Apr. 24, 20200.26300.26300.24400.24730.247311,755
Apr. 23, 20200.26610.26610.25240.25810.258135,740
Apr. 22, 20200.26000.26580.25450.26580.265817,173
Apr. 21, 20200.25150.26120.24910.25150.25156,339
Apr. 20, 20200.26000.26890.24000.24540.245435,912
Apr. 17, 20200.25980.26290.25710.26020.260213,510
Apr. 16, 20200.28380.28380.25700.25700.257017,677
Apr. 15, 20200.26880.27500.26200.27110.271129,695
Apr. 14, 20200.28600.28900.27490.27650.276527,960
Apr. 13, 20200.29860.29860.26930.27690.276953,652
Apr. 09, 20200.30440.32400.27600.30600.3060112,909
Apr. 08, 20200.25320.30230.25320.30180.3018103,051
Apr. 07, 20200.24490.26500.24490.25500.255030,553
Apr. 06, 20200.24100.24500.22800.24310.2431143,625
Apr. 03, 20200.20170.21520.19500.21520.215213,695
Apr. 02, 20200.22900.22900.19500.20050.200543,233
Apr. 01, 20200.19600.20900.19550.20900.20903,286
Mar. 31, 20200.20400.22830.20000.20000.200038,480
Mar. 30, 20200.16420.17590.16420.17000.170036,975
Mar. 27, 20200.16000.16710.15200.15730.15736,975
Mar. 26, 20200.16200.17200.15880.16280.162834,620
Mar. 25, 20200.15890.16390.15890.16000.160012,445
Mar. 24, 20200.15590.15900.14210.15900.159057,626
Mar. 23, 20200.15760.15760.14640.15000.150019,935
Mar. 20, 20200.16990.18000.15390.15390.1539124,065
Mar. 19, 20200.13340.16400.13340.16400.1640100,520
Mar. 18, 20200.12600.14630.12600.13770.137721,439
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...