Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinley Beverage CO Inc (OP: TNYBF )

0.0249 -0.0024 (-8.79%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.5073 0.5680 0.4296 0.5600 107,575 -0.04(-7.33%)
Nov 29, 2017 0.6579 0.6600 0.6043 0.6043 67,762 +0.01(+1.10%)
Nov 28, 2017 0.6197 0.6197 0.5486 0.5977 123,687 -0.02(-3.02%)
Nov 27, 2017 0.6163 0.5622 0.6163 148,688 +0.09(+16.68%)
Nov 24, 2017 0.5550 0.5550 0.5216 0.5282 63,829 +0.04(+8.86%)
Nov 22, 2017 0.4040 0.5068 0.4020 0.4852 40,329 +0.08(+20.70%)
Nov 21, 2017 0.3883 0.4050 0.3840 0.4020 37,252 +0.01(+3.86%)
Nov 20, 2017 0.3888 0.3960 0.3871 0.3871 12,381 +0.02(+4.69%)
Nov 17, 2017 0.3634 0.3697 0.3500 0.3697 12,135 +0.01(+3.85%)
Nov 16, 2017 0.3823 0.3823 0.3553 0.3560 36,620 -0.03(-8.48%)
Nov 15, 2017 0.3422 0.3890 0.3384 0.3890 22,298 +0.02(+5.36%)
Nov 14, 2017 0.3896 0.3896 0.3190 0.3692 60,495 -0.00(-0.70%)
Nov 13, 2017 0.3740 0.3744 0.3615 0.3718 19,022 +0.04(+13.60%)
Nov 10, 2017 0.3270 0.3371 0.3105 0.3273 26,400 -0.00(-0.37%)
Nov 09, 2017 0.3270 0.3370 0.3131 0.3285 13,136 +0.00(+0.46%)
Nov 08, 2017 0.3670 0.3763 0.3270 0.3270 59,731 -0.04(-11.60%)
Nov 07, 2017 0.3464 0.4039 0.3464 0.3699 107,550 +0.03(+7.59%)
Nov 06, 2017 0.3098 0.3438 0.3098 0.3438 54,518 +0.05(+18.55%)
Nov 03, 2017 0.3042 0.3083 0.2900 0.2900 51,234 -0.01(-4.10%)
Nov 02, 2017 0.2892 0.3024 0.2874 0.3024 15,250 +0.00(+0.47%)
Nov 01, 2017 0.3200 0.3200 0.2971 0.3010 35,090 -0.01(-4.23%)
Oct 31, 2017 0.2732 0.3200 0.2732 0.3143 106,498 +0.06(+25.57%)
Oct 30, 2017 0.2500 0.2650 0.2430 0.2503 332,200 +0.01(+4.73%)
Oct 27, 2017 0.2323 0.2390 0.2322 0.2390 11,000 +0.00(+1.31%)
Oct 26, 2017 0.2290 0.2390 0.2290 0.2359 21,025 +0.02(+9.21%)
Oct 25, 2017 0.2170 0.2207 0.2160 0.2160 16,060 -0.01(-6.01%)
Oct 24, 2017 0.2247 0.2325 0.2247 0.2298 3,000 +0.01(+3.42%)
Oct 23, 2017 0.2222 0.2222 0.2222 0.2222 700 -0.02(-7.38%)
Oct 20, 2017 0.2399 0.2399 0.2399 0.2399 10,000 +0.01(+6.15%)
Oct 17, 2017 0.2260 0.2260 0.2260 0 -0.02(-9.42%)
Oct 16, 2017 0.2487 0.2500 0.2487 0.2495 24,400 +0.01(+3.40%)
Oct 12, 2017 0.2413 0.2413 0.2413 0 -0.00(-0.29%)
Oct 11, 2017 0.2420 0.2420 0.2420 0.2420 1,000 +0.01(+2.11%)
Oct 10, 2017 0.2371 0.2371 0.2370 0.2370 6,000 -0.00(-0.55%)
Oct 06, 2017 0.2383 0.2383 0.2383 80 -0.01(-3.91%)
Oct 05, 2017 0.2270 0.2480 0.2270 0.2480 16,150 +0.00(+1.22%)
Oct 04, 2017 0.2385 0.2450 0.2375 0.2450 36,000 +0.01(+6.52%)
Oct 03, 2017 0.2356 0.2356 0.2300 0.2300 5,000 -0.01(-3.77%)
Oct 02, 2017 0.2390 0.2390 0.2390 0.2390 3,000 +0.02(+7.28%)
Sep 29, 2017 0.2320 0.2320 0.2228 0.2228 4,795 +0.00(+0.67%)
Sep 27, 2017 0.2213 0.2213 0.2213 0 -0.01(-3.78%)
Sep 19, 2017 0.2300 0.2300 0.2300 0 -0.01(-5.97%)
Sep 18, 2017 0.2357 0.2446 0.2357 0.2446 10,000 +0.01(+4.09%)
Sep 13, 2017 0.2350 0.2350 0.2350 0 -0.00(-0.25%)
Sep 12, 2017 0.2356 0.2356 0.2356 0.2356 1,000 -0.01(-5.76%)
Sep 08, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.82%)
Sep 07, 2017 0.2426 0.2426 0.2385 0.2385 2,500 +0.00(+1.49%)
Sep 06, 2017 0.2278 0.2500 0.2278 0.2350 99,000 -0.01(-5.24%)
Sep 05, 2017 0.2596 0.2596 0.2480 0.2480 6,000 -0.01(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.