The Tinley Beverage Company Inc. (CSE:TNY)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Feb 21, 2025, 2:36 PM EST
CSE:TNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,200 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 16,000 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 10,877 |
| Feb 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 93,550 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 18,285 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 73,300 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 46,200 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 155,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 154,913 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 40,600 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 60,000 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 31,500 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 308,041 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 162,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 49,500 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,000 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 94,000 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 87,280 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 24,300 |
| Jan 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 37,000 |
| Jan 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 53,000 |
| Jan 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 231,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 93,000 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 55,000 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 5,000 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 218,850 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 42,500 |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,350 |
| Jan 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 28,551 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 31, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 73,000 |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,500 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 26,500 |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 70,500 |
| Dec 23, 2024 | 0.02 | 0.04 | 0.02 | 0.04 | - | 166.67% | 1,115,205 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,035 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 130,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 3,738 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 62,150 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 52,200 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 48,000 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 987,250 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 10,000 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 27,000 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 76,568 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 18,000 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 21,550 |
| Dec 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 13,800 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 32,000 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 2,016 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 73,000 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 21,400 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 272,290 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 316,300 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 68,455 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,660 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,700 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 13,800 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 83,420 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 13,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 58,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 363,100 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 3,500 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 74,016 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 3,000 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,532 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,500 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 149,500 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,990 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 13,226 |
| Oct 28, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 83,550 |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,118 |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 23, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 25,000 |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 21, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 5,000 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 40,648 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 70,000 |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 35,000 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,181 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,500 |
| Oct 8, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 115,000 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 7,300 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 42,075 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 3,000 |