The Tinley Beverage Company Inc. (CSE: TNY)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
CSE: TNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 11,000 |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 69,380 |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,500 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 38,080 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 58,000 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,000 |
| Sep 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 14,563 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 80,829 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 57,829 |
| Sep 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 35,280 |
| Sep 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 76,090 |
| Sep 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 79,946 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,450 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,500 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 32,000 |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 51,000 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,800 |
| Aug 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 22,000 |
| Aug 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 23, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 178,750 |
| Aug 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 43,483 |
| Aug 21, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 58,386 |
| Aug 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 132,000 |
| Aug 19, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 286,650 |
| Aug 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 73,500 |
| Aug 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 12, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 33,290 |
| Aug 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 7,100 |
| Aug 8, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 183,500 |
| Aug 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 251,600 |
| Aug 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 736,500 |
| Aug 1, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 475,000 |
| Jul 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |