OTC Markets OTCQB - Delayed Quote USD

The Tinley Beverage Company Inc. (TNYBF)

0.0140

-0.0032

(-18.60%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0170	0.0170	0.0140	0.0140	0.0140	300
Jan 30, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	1,300
Jan 29, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	1,300
Jan 28, 2025	0.0140	0.0180	0.0140	0.0170	0.0170	7,600
Jan 27, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	11,000
Jan 24, 2025	0.0220	0.0220	0.0190	0.0190	0.0190	12,500
Jan 23, 2025	0.0220	0.0220	0.0150	0.0180	0.0180	259,000
Jan 22, 2025	0.0190	0.0220	0.0190	0.0220	0.0220	1,100
Jan 21, 2025	0.0190	0.0190	0.0170	0.0170	0.0170	16,100
Jan 17, 2025	0.0200	0.0210	0.0200	0.0210	0.0210	277,600
Jan 16, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	53,000
Jan 15, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	45,000
Jan 14, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 13, 2025	0.0170	0.0180	0.0170	0.0170	0.0170	165,000
Jan 10, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 8, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	700
Jan 7, 2025	0.0180	0.0180	0.0150	0.0150	0.0150	18,400
Jan 6, 2025	0.0210	0.0210	0.0110	0.0180	0.0180	5,400
Jan 3, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	2,900
Jan 2, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	1,700
Dec 31, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	31,800
Dec 30, 2024	0.0200	0.0230	0.0190	0.0230	0.0230	28,500
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Dec 26, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	37,000
Dec 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
Dec 23, 2024	0.0130	0.0280	0.0130	0.0250	0.0250	1,912,400
Dec 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,500
Dec 19, 2024	0.0170	0.0170	0.0110	0.0130	0.0130	80,600
Dec 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 17, 2024	0.0100	0.0140	0.0100	0.0120	0.0120	130,000
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
Dec 13, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	16,400
Dec 12, 2024	0.0160	0.0160	0.0130	0.0150	0.0150	985,800
Dec 11, 2024	0.0160	0.0160	0.0130	0.0130	0.0130	3,500
Dec 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 9, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	12,500
Dec 6, 2024	0.0180	0.0200	0.0150	0.0170	0.0170	41,100
Dec 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	20,000
Dec 3, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	27,700
Dec 2, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	2,500
Nov 29, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	25,100
Nov 27, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	120,000
Nov 26, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	570,900
Nov 25, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	6,000
Nov 22, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	34,900
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	41,000
Nov 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,000
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	190,400
Nov 14, 2024	0.0220	0.0230	0.0200	0.0200	0.0200	130,600
Nov 13, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	3,200
Nov 12, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	32,800
Nov 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	700
Nov 8, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	47,000
Nov 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Nov 6, 2024	0.0250	0.0260	0.0230	0.0230	0.0230	129,000
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Nov 4, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	4,300
Nov 1, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,200
Oct 31, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	28,700
Oct 30, 2024	0.0240	0.0240	0.0190	0.0240	0.0240	125,000
Oct 29, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	3,000
Oct 28, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	59,300
Oct 25, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	11,900
Oct 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
Oct 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	500
Oct 22, 2024	0.0200	0.0260	0.0200	0.0230	0.0230	11,000
Oct 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	500
Oct 17, 2024	0.0200	0.0240	0.0200	0.0200	0.0200	11,900
Oct 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	7,100
Oct 15, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	26,000
Oct 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Oct 11, 2024	0.0250	0.0260	0.0230	0.0260	0.0260	349,200
Oct 10, 2024	0.0240	0.0270	0.0240	0.0260	0.0260	119,500
Oct 9, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 8, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	102,500
Oct 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 4, 2024	0.0240	0.0250	0.0230	0.0230	0.0230	4,000
Oct 3, 2024	0.0220	0.0250	0.0220	0.0230	0.0230	107,000
Oct 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 30, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	12,000
Sep 27, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	4,000
Sep 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	103,000
Sep 25, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	28,700
Sep 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	78,000
Sep 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 20, 2024	0.0270	0.0290	0.0210	0.0290	0.0290	13,100
Sep 19, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	10,200
Sep 18, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	13,000
Sep 17, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	26,000
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Sep 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	5,400
Sep 9, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	16,400
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,300
Sep 5, 2024	0.0270	0.0280	0.0240	0.0270	0.0270	22,800
Sep 4, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,000
Sep 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,600
Aug 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,600
Aug 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
Aug 28, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	600
Aug 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 26, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	10,100
Aug 23, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	4,000
Aug 22, 2024	0.0260	0.0290	0.0220	0.0290	0.0290	3,900
Aug 21, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	57,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	88,800
Aug 16, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	1,300
Aug 15, 2024	0.0270	0.0300	0.0250	0.0300	0.0300	13,500
Aug 14, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	8,000
Aug 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,600
Aug 12, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	74,300
Aug 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	7,000
Aug 8, 2024	0.0240	0.0300	0.0230	0.0300	0.0300	564,300
Aug 7, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	19,000
Aug 5, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	27,300
Aug 2, 2024	0.0210	0.0220	0.0200	0.0220	0.0220	151,700
Aug 1, 2024	0.0240	0.0250	0.0200	0.0220	0.0220	73,800
Jul 31, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	2,100
Jul 30, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	16,100
Jul 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 26, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	4,500
Jul 25, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
Jul 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,600
Jul 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	600
Jul 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	600
Jul 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100
Jul 17, 2024	0.0190	0.0280	0.0190	0.0280	0.0280	15,100
Jul 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	500
Jul 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	13,200
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	25,000
Jul 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jul 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 2, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	5,000
Jul 1, 2024	0.0360	0.0360	0.0290	0.0290	0.0290	22,600
Jun 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 27, 2024	0.0300	0.0360	0.0300	0.0330	0.0330	69,100
Jun 26, 2024	0.0270	0.0370	0.0270	0.0360	0.0360	121,600
Jun 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Jun 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	500
Jun 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	400
Jun 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 11, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	11,300
Jun 10, 2024	0.0240	0.0280	0.0240	0.0270	0.0270	10,300
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Jun 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
May 28, 2024	0.0310	0.0310	0.0250	0.0260	0.0260	12,700
May 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,200
May 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	300
May 22, 2024	0.0220	0.0330	0.0220	0.0310	0.0310	8,700
May 21, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	48,700
May 20, 2024	0.0300	0.0330	0.0300	0.0300	0.0300	88,200
May 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 16, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,200
May 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	200
May 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 9, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,000
May 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 6, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 3, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	2,000
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Apr 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	300
Apr 26, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	10,100
Apr 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 24, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,400
Apr 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	500
Apr 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 19, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	9,900
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	5,000
Apr 16, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	59,000
Apr 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,000
Apr 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Apr 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	9,500
Apr 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	500
Apr 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	9,000
Apr 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 3, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Apr 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,000
Apr 1, 2024	0.0280	0.0300	0.0280	0.0290	0.0290	3,700
Mar 28, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	45,500
Mar 27, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	4,000
Mar 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
Mar 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	200
Mar 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0330	0.0260	0.0300	0.0300	44,200
Mar 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
Mar 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Mar 8, 2024	0.0300	0.0310	0.0290	0.0290	0.0290	4,200
Mar 7, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
Mar 6, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	700
Mar 4, 2024	0.0330	0.0350	0.0330	0.0330	0.0330	13,800
Mar 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 29, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	10,400
Feb 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	200
Feb 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	600
Feb 26, 2024	0.0410	0.0410	0.0390	0.0410	0.0410	65,600
Feb 23, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	181,700
Feb 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,000
Feb 21, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	44,200
Feb 20, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	21,700
Feb 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 15, 2024	0.0400	0.0400	0.0330	0.0360	0.0360	301,600
Feb 14, 2024	0.0390	0.0410	0.0390	0.0400	0.0400	61,400
Feb 13, 2024	0.0400	0.0410	0.0380	0.0390	0.0390	43,000
Feb 12, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	42,200
Feb 9, 2024	0.0410	0.0460	0.0410	0.0460	0.0460	42,900
Feb 8, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	55,700
Feb 7, 2024	0.0380	0.0410	0.0370	0.0400	0.0400	181,700
Feb 6, 2024	0.0300	0.0360	0.0300	0.0350	0.0350	877,700
Feb 5, 2024	0.0290	0.0330	0.0290	0.0330	0.0330	20,300
Feb 2, 2024	0.0230	0.0320	0.0230	0.0280	0.0280	59,300
Feb 1, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-

LRKKF LARK Distilling Co. Ltd.

1.5000

+94.81%

SHNJ.AQ Rogue Baron Plc

0.1300

0.00%

ADWPF Andrew Peller Limited

2.9000

0.00%

MJWNY Naked Wines plc

1.9800

0.00%

FWL.NZ Foley Wines Limited

0.5600

0.00%

LRK.AX LARK Distilling Co. Ltd.

1.1200

+0.45%

EDVGF Endeavour Group Limited

2.6050

0.00%

6979.HK ZJLD Group Inc

6.650

-0.30%

AVG.AX Australian Vintage Ltd

0.1250

0.00%

DGL.NZ Delegat Group Limited

4.8000

-0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Tinley Beverage Company Inc. (TNYBF)

Related Tickers