Singapore markets closed

The Tinley Beverage Company Inc. (TNYBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.03120.0000 (0.00%)
As of 12:59PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.03100.03100.03100.03100.0310-
26 Mar 20240.03100.03100.03100.03100.0310-
25 Mar 20240.03100.03100.03100.03100.03104,000
22 Mar 20240.03300.03300.03300.03300.03301,000
21 Mar 20240.02700.02700.02700.02700.0270200
20 Mar 20240.02600.02600.02600.02600.02601,000
19 Mar 20240.03000.03000.03000.03000.0300-
18 Mar 20240.03000.03000.03000.03000.0300-
15 Mar 20240.03000.03300.02600.03000.030044,200
14 Mar 20240.03200.03200.03200.03200.0320-
13 Mar 20240.03200.03200.03200.03200.03201,000
12 Mar 20240.03200.03200.03200.03200.03201,000
11 Mar 20240.03000.03000.03000.03000.030050,000
08 Mar 20240.03000.03100.02900.02900.02904,200
07 Mar 20240.03200.03200.03200.03200.032010,000
06 Mar 20240.03300.03300.03300.03300.0330-
05 Mar 20240.03300.03300.03300.03300.0330700
04 Mar 20240.03300.03500.03300.03300.033013,800
01 Mar 20240.03500.03500.03500.03500.03501,000
29 Feb 20240.03700.03700.03500.03500.035010,400
28 Feb 20240.03300.03300.03300.03300.0330200
27 Feb 20240.03400.03400.03400.03400.0340600
26 Feb 20240.04100.04100.03900.04100.041065,600
23 Feb 20240.03300.03500.03300.03500.0350181,700
22 Feb 20240.03600.03600.03600.03600.03601,000
21 Feb 20240.03800.03800.03800.03800.038044,200
20 Feb 20240.03400.03600.03400.03600.036021,700
16 Feb 20240.03600.03600.03600.03600.0360-
15 Feb 20240.04000.04000.03300.03600.0360301,600
14 Feb 20240.03900.04100.03900.04000.040061,400
13 Feb 20240.04000.04100.03800.03900.039043,000
12 Feb 20240.04500.04500.04300.04300.043042,200
09 Feb 20240.04100.04600.04100.04600.046042,900
08 Feb 20240.04500.04500.04000.04000.040055,700
07 Feb 20240.03800.04100.03700.04000.0400181,700
06 Feb 20240.03000.03600.03000.03500.0350877,700
05 Feb 20240.02900.03300.02900.03300.033020,300
02 Feb 20240.02300.03200.02300.02800.028059,300
01 Feb 20240.02100.02100.02100.02100.0210-
31 Jan 20240.02100.02100.02100.02100.021011,000
30 Jan 20240.03800.03800.02600.02600.02602,800
29 Jan 20240.03000.03100.03000.03100.031035,400
26 Jan 20240.03100.03400.02800.03100.031035,500
25 Jan 20240.02900.03100.02900.03100.031020,000
24 Jan 20240.03300.03300.03200.03200.032011,300
23 Jan 20240.03400.03400.03400.03400.03405,500
22 Jan 20240.03300.03300.03300.03300.033010,000
19 Jan 20240.03300.03300.03300.03300.0330-
18 Jan 20240.03100.03300.03100.03300.03301,200
17 Jan 20240.03000.03300.03000.03300.033030,000
16 Jan 20240.03000.03000.03000.03000.030042,400
12 Jan 20240.02800.02800.02800.02800.0280400
11 Jan 20240.02700.02700.02700.02700.0270-
10 Jan 20240.02700.02700.02700.02700.0270-
09 Jan 20240.02700.02700.02700.02700.0270400
08 Jan 20240.02600.03000.02600.03000.030015,400
05 Jan 20240.02600.02800.02600.02800.02802,400
04 Jan 20240.02600.02600.02600.02600.0260-
03 Jan 20240.02600.02600.02600.02600.0260-
02 Jan 20240.02700.02700.02500.02600.026060,000
29 Dec 20230.02900.02900.02600.02800.02803,600
28 Dec 20230.02600.02700.02600.02700.027024,200
27 Dec 20230.02500.02500.02400.02400.02402,000
26 Dec 20230.02600.02600.02100.02300.02305,400
22 Dec 20230.02500.02600.02500.02500.025034,200
21 Dec 20230.02500.02600.02500.02500.025010,800
20 Dec 20230.02800.02800.02300.02700.0270131,500
19 Dec 20230.02000.02200.02000.02200.0220147,300
18 Dec 20230.02000.02000.02000.02000.02002,200
15 Dec 20230.02000.02000.02000.02000.0200-
14 Dec 20230.01500.02000.01400.02000.020059,300
13 Dec 20230.01800.01900.01500.01500.015055,500
12 Dec 20230.01500.01900.01500.01900.019075,500
11 Dec 20230.01900.01900.01800.01800.018017,700
08 Dec 20230.01500.01900.01500.01900.0190110,300
07 Dec 20230.01700.01700.01700.01700.0170100
06 Dec 20230.01100.01700.01100.01700.01702,200
05 Dec 20230.01700.01700.01700.01700.0170-
04 Dec 20230.01700.01800.01700.01700.017031,400
01 Dec 20230.01600.01900.01600.01900.019087,100
30 Nov 20230.01500.01500.01500.01500.0150500
29 Nov 20230.01800.01800.01800.01800.01801,700
28 Nov 20230.01400.01700.01400.01600.016025,500
27 Nov 20230.01400.01400.01400.01400.01402,700
24 Nov 20230.01600.01600.01500.01600.016027,300
22 Nov 20230.01800.01800.01800.01800.0180-
21 Nov 20230.01500.01800.01500.01800.018097,000
20 Nov 20230.01800.01800.01400.01400.014041,800
17 Nov 20230.01800.01800.01800.01800.018020,000
16 Nov 20230.01800.01800.01800.01800.01809,300
15 Nov 20230.01600.01600.01600.01600.0160-
14 Nov 20230.01600.01600.01500.01600.016035,800
13 Nov 20230.01900.01900.01900.01900.0190-
10 Nov 20230.01500.01900.01500.01900.019035,100
09 Nov 20230.01800.01800.01800.01800.018014,600
08 Nov 20230.01900.01900.01900.01900.01907,700
07 Nov 20230.01600.01900.01600.01900.019030,000
06 Nov 20230.01900.01900.01900.01900.0190300
03 Nov 20230.01800.02200.01600.02200.022068,000
02 Nov 20230.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...