Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1933 Industries Inc (OP: TGIFF )

0.0131 -0.0013 (-9.03%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 3, 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 (%)
Jan 31, 2022 0.0339 0.0390 0.0339 0.0375 161,258 +0.00(+2.46%)
Jan 28, 2022 0.0391 0.0391 0.0343 0.0366 56,036 +0.00(+2.23%)
Jan 27, 2022 0.0351 0.0399 0.0350 0.0358 105,288 +0.00(+2.29%)
Jan 26, 2022 0.0426 0.0426 0.0336 0.0350 266,040 -0.00(-12.50%)
Jan 25, 2022 0.0420 0.0426 0.0380 0.0400 111,337 +0.00(+14.29%)
Jan 24, 2022 0.0397 0.0420 0.0346 0.0350 154,700 -0.00(-12.50%)
Jan 21, 2022 0.0400 0.0446 0.0389 0.0400 150,687 -0.00(-5.21%)
Jan 20, 2022 0.0476 0.0478 0.0400 0.0422 387,086 +0.00(+1.93%)
Jan 19, 2022 0.0370 0.0444 0.0370 0.0414 143,471 +0.00(+5.61%)
Jan 18, 2022 0.0374 0.0410 0.0346 0.0392 100,341 +0.00(+9.19%)
Jan 14, 2022 0.0359 0 -0.00(-0.55%)
Jan 13, 2022 0.0400 0.0400 0.0335 0.0361 12,600 -0.00(-9.75%)
Jan 12, 2022 0.0400 0.0400 0.0300 0.0400 224,409 +0.00(+8.11%)
Jan 11, 2022 0.0370 0.0370 0.0370 0.0370 52,000 +0.00(+0.54%)
Jan 10, 2022 0.0305 0.0368 0.0305 0.0368 197,710 +0.00(+2.51%)
Jan 07, 2022 0.0321 0.0365 0.0320 0.0359 311,487 -0.00(-0.28%)
Jan 06, 2022 0.0307 0.0361 0.0270 0.0360 285,483 -0.00(-0.55%)
Jan 05, 2022 0.0318 0.0364 0.0310 0.0362 93,976 +0.00(+6.47%)
Jan 04, 2022 0.0330 0.0355 0.0308 0.0340 555,440 +0.00(+7.94%)
Jan 03, 2022 0.0315 0.0330 0.0300 0.0315 34,500 +0.00(+7.51%)
Dec 31, 2021 0.0300 0.0317 0.0272 0.0293 472,750 -0.00(-4.25%)
Dec 30, 2021 0.0301 0.0353 0.0301 0.0306 693,279 +0.00(+0.33%)
Dec 29, 2021 0.0290 0.0352 0.0290 0.0305 864,685 +0.00(+5.17%)
Dec 28, 2021 0.0300 0.0338 0.0290 0.0290 749,119 -0.01(-17.14%)
Dec 27, 2021 0.0352 0.0375 0.0270 0.0350 717,595 -0.00(-0.57%)
Dec 23, 2021 0.0315 0.0400 0.0315 0.0352 251,538 +0.00(+2.92%)
Dec 22, 2021 0.0361 0.0380 0.0324 0.0342 512,142 -0.00(-2.01%)
Dec 21, 2021 0.0300 0.0380 0.0300 0.0349 171,604 -0.00(-3.06%)
Dec 20, 2021 0.0385 0.0391 0.0350 0.0360 150,425 -0.00(-7.46%)
Dec 17, 2021 0.0330 0.0423 0.0330 0.0389 116,624 +0.00(+12.10%)
Dec 16, 2021 0.0321 0.0353 0.0321 0.0347 29,441 +0.00(+10.16%)
Dec 15, 2021 0.0282 0.0330 0.0282 0.0315 813,815 -0.00(-4.55%)
Dec 14, 2021 0.0318 0.0333 0.0307 0.0330 496,224 +0.00(+4.76%)
Dec 13, 2021 0.0333 0.0380 0.0300 0.0315 750,544 -0.00(-5.41%)
Dec 10, 2021 0.0400 0.0400 0.0320 0.0333 1,365,589 -0.00(-9.02%)
Dec 09, 2021 0.0360 0.0440 0.0360 0.0366 289,976 -0.00(-11.38%)
Dec 08, 2021 0.0400 0.0435 0.0391 0.0413 354,477 +0.00(+0.73%)
Dec 07, 2021 0.0411 0.0440 0.0336 0.0410 139,133 -0.00(-0.24%)
Dec 06, 2021 0.0377 0.0490 0.0377 0.0411 442,569 -0.00(-0.96%)
Dec 03, 2021 0.0400 0.0521 0.0390 0.0415 160,240 -0.00(-5.68%)
Dec 02, 2021 0.0425 0.0461 0.0412 0.0440 168,646 +0.00(+2.33%)
Dec 01, 2021 0.0455 0.0465 0.0425 0.0430 577,565 +0.00(+1.18%)
Nov 30, 2021 0.0450 0.0463 0.0416 0.0425 649,174 -0.01(-11.64%)
Nov 29, 2021 0.0500 0.0533 0.0481 0.0481 189,433 -0.00(-1.43%)
Nov 26, 2021 0.0461 0.0533 0.0461 0.0488 375,742 -0.00(-4.69%)
Nov 24, 2021 0.0510 0.0512 0.0506 0.0512 118,054 +0.00(+0.39%)
Nov 23, 2021 0.0530 0.0531 0.0506 0.0510 93,044 -0.00(-1.92%)
Nov 22, 2021 0.0461 0.0520 0.0461 0.0520 414,778 -0.00(-0.57%)
Nov 19, 2021 0.0560 0.0560 0.0499 0.0523 174,605 +0.00(+2.55%)
Nov 18, 2021 0.0562 0.0514 0.0510 0.0510 428,847 +0.00(+2.00%)
Nov 17, 2021 0.0477 0.0521 0.0477 0.0500 194,279 -0.00(-3.47%)
Nov 16, 2021 0.0500 0.0532 0.0470 0.0518 85,171 +0.00(+3.60%)
Nov 15, 2021 0.0465 0.0531 0.0465 0.0500 1,398,976 -0.00(-1.96%)
Nov 12, 2021 0.0520 0.0567 0.0477 0.0510 110,767 -0.00(-1.16%)
Nov 11, 2021 0.0481 0.0525 0.0481 0.0516 121,934 +0.00(+5.31%)
Nov 09, 2021 0.0528 0.0528 0.0481 0.0490 115,948 -0.00(-5.77%)
Nov 08, 2021 0.0469 0.0520 0.0469 0.0520 143,898 +0.00(+4.00%)
Nov 05, 2021 0.0500 0.0519 0.0480 0.0500 277,287 +0.00(+0.00%)
Nov 04, 2021 0.0510 0.0530 0.0475 0.0500 319,268 -0.00(-0.20%)
Nov 03, 2021 0.0450 0.0530 0.0450 0.0501 64,786 +0.00(+0.20%)
Nov 02, 2021 0.0482 0.0533 0.0474 0.0500 305,317 -0.00(-6.19%)
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.