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

1933 Industries Inc (OP: TGIFF )

0.0116 +0.0003 (+2.65%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 0.0520 0.0570 0.0512 0.0520 734,639 -0.00(-0.57%)
Oct 28, 2021 0.0515 0.0567 0.0500 0.0523 592,360 +0.00(+1.36%)
Oct 27, 2021 0.0537 0.0538 0.0501 0.0516 208,103 -0.00(-1.71%)
Oct 26, 2021 0.0515 0.0525 151,899 -0.00(-7.73%)
Oct 25, 2021 0.0560 0.0607 0.0560 0.0569 72,625 -0.00(-6.26%)
Oct 22, 2021 0.0619 0.0619 0.0561 0.0607 220,136 +0.00(+7.05%)
Oct 21, 2021 0.0605 0.0648 0.0566 0.0567 474,517 -0.00(-6.13%)
Oct 20, 2021 0.0606 0.0649 0.0600 0.0604 176,107 +0.00(+0.33%)
Oct 19, 2021 0.0587 0.0661 0.0587 0.0602 318,477 -0.00(-6.23%)
Oct 18, 2021 0.0700 0.0700 0.0564 0.0642 1,253,471 +0.01(+9.18%)
Oct 15, 2021 0.0500 0.0650 0.0455 0.0588 652,221 +0.01(+22.25%)
Oct 14, 2021 0.0528 0.0530 0.0481 0.0481 289,186 -0.00(-9.25%)
Oct 13, 2021 0.0510 0.0549 0.0510 0.0530 334,209 +0.00(+3.72%)
Oct 12, 2021 0.0490 0.0565 0.0490 0.0511 130,691 -0.00(-5.37%)
Oct 11, 2021 0.0568 0.0569 0.0524 0.0540 15,525 -0.00(-3.57%)
Oct 08, 2021 0.0559 0.0560 0.0450 0.0560 51,425 +0.00(+8.11%)
Oct 07, 2021 0.0505 0.0527 0.0500 0.0518 751,996 +0.00(+1.37%)
Oct 06, 2021 0.0585 0.0600 0.0445 0.0511 1,181,400 -0.00(-5.37%)
Oct 05, 2021 0.0523 0.0600 0.0523 0.0540 100,170 -0.00(-1.82%)
Oct 04, 2021 0.0545 0.0596 0.0518 0.0550 419,429 -0.00(-7.56%)
Oct 01, 2021 0.0537 0.0599 0.0537 0.0595 209,452 +0.00(+6.25%)
Sep 30, 2021 0.0588 0.0594 0.0551 0.0560 108,152 -0.00(-3.45%)
Sep 29, 2021 0.0575 0.0593 0.0574 0.0580 188,877 -0.00(-2.19%)
Sep 28, 2021 0.0620 0.0683 0.0540 0.0593 490,918 -0.00(-6.61%)
Sep 27, 2021 0.0611 0.0657 0.0554 0.0635 296,008 -0.00(-5.51%)
Sep 24, 2021 0.0630 0.0672 0.0590 0.0672 307,745 +0.01(+12.00%)
Sep 23, 2021 0.0540 0.0633 0.0540 0.0600 164,416 +0.00(+1.69%)
Sep 22, 2021 0.0645 0.0671 0.0589 0.0590 527,832 -0.00(-4.07%)
Sep 21, 2021 0.0600 0.0662 0.0600 0.0615 255,593 -0.00(-2.07%)
Sep 20, 2021 0.0650 0.0665 0.0600 0.0628 477,929 -0.00(-5.85%)
Sep 17, 2021 0.0650 0.0668 0.0610 0.0667 282,107 -0.00(-0.45%)
Sep 16, 2021 0.0619 0.0683 0.0619 0.0670 333,583 +0.00(+0.75%)
Sep 15, 2021 0.0676 0.0678 0.0632 0.0665 81,553 -0.00(-0.75%)
Sep 14, 2021 0.0683 0.0688 0.0650 0.0670 624,429 -0.00(-1.03%)
Sep 13, 2021 0.0650 0.0725 0.0650 0.0677 101,191 -0.00(-1.17%)
Sep 10, 2021 0.0705 0.0715 0.0683 0.0685 347,743 -0.00(-3.66%)
Sep 09, 2021 0.0655 0.0718 0.0655 0.0711 519,393 +0.00(+1.57%)
Sep 08, 2021 0.0690 0.0747 0.0683 0.0700 366,607 -0.00(-1.41%)
Sep 07, 2021 0.0750 0.0750 0.0664 0.0710 45,223 +0.00(+1.43%)
Sep 03, 2021 0.0700 0.0724 0.0649 0.0700 77,175 -0.00(-1.55%)
Sep 02, 2021 0.0703 0.0723 0.0675 0.0711 404,060 +0.00(+0.14%)
Sep 01, 2021 0.0621 0.0726 0.0621 0.0710 195,058 +0.00(+0.14%)
Aug 31, 2021 0.0714 0.0721 0.0703 0.0709 164,465 -0.00(-2.21%)
Aug 30, 2021 0.0703 0.0730 0.0670 0.0725 42,623 -0.00(-0.68%)
Aug 27, 2021 0.0703 0.0730 0.0700 0.0730 102,116 +0.00(+3.99%)
Aug 26, 2021 0.0680 0.0751 0.0680 0.0702 334,976 -0.01(-6.90%)
Aug 25, 2021 0.0640 0.0765 0.0640 0.0754 482,800 +0.01(+8.49%)
Aug 24, 2021 0.0699 0.0755 0.0695 0.0695 486,878 -0.00(-2.93%)
Aug 23, 2021 0.0615 0.0717 0.0615 0.0716 422,682 +0.00(+1.56%)
Aug 20, 2021 0.0677 0.0705 0.0650 0.0705 290,415 +0.00(+3.37%)
Aug 19, 2021 0.0720 0.0720 0.0650 0.0682 167,522 -0.00(-1.16%)
Aug 18, 2021 0.0703 0.0703 0.0604 0.0690 661,982 +0.00(+7.14%)
Aug 17, 2021 0.0682 0.0721 0.0620 0.0644 2,609,538 -0.00(-6.67%)
Aug 16, 2021 0.0672 0.0770 0.0668 0.0690 640,628 -0.00(-1.43%)
Aug 13, 2021 0.0682 0.0755 0.0682 0.0700 85,771 -0.00(-3.31%)
Aug 12, 2021 0.0800 0.0800 0.0660 0.0724 78,285 -0.00(-0.82%)
Aug 11, 2021 0.0710 0.0799 0.0690 0.0730 976,794 -0.00(-4.33%)
Aug 10, 2021 0.0714 0.0800 0.0674 0.0763 2,172,205 +0.00(+2.42%)
Aug 09, 2021 0.0755 0.0755 0.0684 0.0745 494,765 +0.00(+4.05%)
Aug 06, 2021 0.0647 0.0729 0.0647 0.0716 482,335 -0.00(-1.10%)
Aug 05, 2021 0.0720 0.0727 0.0680 0.0724 138,380 +0.00(+4.78%)
Aug 04, 2021 0.0681 0.0764 0.0677 0.0691 308,948 -0.00(-0.72%)
Aug 03, 2021 0.0720 0.0810 0.0677 0.0696 167,075 -0.01(-10.08%)
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.