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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0520 0.0520 0.0520 492,691 -0.00(-3.70%)
Dec 30, 2020 0.0500 0.0565 0.0500 0.0540 492,691 -0.00(-1.28%)
Dec 29, 2020 0.0500 0.0549 0.0500 0.0547 333,295 +0.00(+9.18%)
Dec 28, 2020 0.0502 0.0570 0.0501 0.0501 548,636 -0.00(-4.21%)
Dec 24, 2020 0.0500 0.0550 0.0500 0.0523 104,900 +0.00(+2.55%)
Dec 23, 2020 0.0500 0.0556 0.0500 0.0510 217,490 -0.00(-5.56%)
Dec 22, 2020 0.0501 0.0547 0.0501 0.0540 2,187,819 +0.00(+7.57%)
Dec 21, 2020 0.0535 0.0544 0.0500 0.0502 631,968 -0.00(-2.71%)
Dec 18, 2020 0.0505 0.0550 0.0500 0.0516 221,500 -0.00(-3.37%)
Dec 17, 2020 0.0499 0.0555 0.0499 0.0534 275,332 -0.00(-0.74%)
Dec 16, 2020 0.0578 0.0578 0.0500 0.0538 141,121 +0.00(+7.60%)
Dec 15, 2020 0.0498 0.0560 0.0498 0.0500 961,260 +0.00(+0.00%)
Dec 14, 2020 0.0503 0.0561 0.0500 0.0500 266,555 -0.00(-3.85%)
Dec 11, 2020 0.0550 0.0561 0.0520 0.0520 93,300 -0.00(-4.59%)
Dec 10, 2020 0.0595 0.0597 0.0520 0.0545 160,541 -0.00(-0.91%)
Dec 09, 2020 0.0508 0.0560 0.0508 0.0550 574,846 +0.00(+3.77%)
Dec 08, 2020 0.0494 0.0590 0.0494 0.0530 446,919 -0.00(-1.85%)
Dec 07, 2020 0.0595 0.0625 0.0540 0.0540 1,004,767 +0.00(+0.00%)
Dec 04, 2020 0.0530 0.0620 0.0530 0.0540 684,500 -0.00(-6.90%)
Dec 03, 2020 0.0635 0.0635 0.0521 0.0580 284,394 +0.00(+0.00%)
Dec 02, 2020 0.0525 0.0598 0.0525 0.0580 300,154 +0.00(+3.57%)
Dec 01, 2020 0.0620 0.0620 0.0529 0.0560 516,969 +0.00(+3.70%)
Nov 30, 2020 0.0665 0.0665 0.0540 0.0540 559,139 -0.00(-8.32%)
Nov 27, 2020 0.0591 0.0617 0.0530 0.0589 125,300 +0.00(+4.99%)
Nov 25, 2020 0.0537 0.0588 0.0537 0.0561 247,100 +0.00(+1.63%)
Nov 24, 2020 0.0521 0.0615 0.0521 0.0552 310,294 -0.00(-3.66%)
Nov 23, 2020 0.0521 0.0591 0.0521 0.0573 264,827 -0.00(-1.21%)
Nov 20, 2020 0.0620 0.0620 0.0560 0.0580 132,100 +0.00(+0.00%)
Nov 19, 2020 0.0620 0.0620 0.0580 0.0580 442,141 -0.00(-6.45%)
Nov 18, 2020 0.0557 0.0620 0.0557 0.0620 446,259 +0.00(+8.77%)
Nov 17, 2020 0.0579 0.0662 0.0569 0.0570 218,002 -0.00(-6.56%)
Nov 16, 2020 0.0615 0.0662 0.0579 0.0610 445,159 +0.00(+0.00%)
Nov 13, 2020 0.0650 0.0650 0.0605 0.0610 348,700 -0.00(-0.16%)
Nov 12, 2020 0.0650 0.0660 0.0611 0.0611 159,096 -0.00(-6.00%)
Nov 11, 2020 0.0780 0.0780 0.0630 0.0650 525,970 +0.00(+1.56%)
Nov 10, 2020 0.0580 0.0700 0.0580 0.0640 655,899 +0.00(+6.14%)
Nov 09, 2020 0.0792 0.0830 0.0603 0.0603 821,596 -0.01(-17.28%)
Nov 06, 2020 0.0524 0.0738 0.0500 0.0729 1,280,200 +0.02(+26.34%)
Nov 05, 2020 0.0496 0.0614 0.0496 0.0577 519,196 +0.00(+1.23%)
Nov 04, 2020 0.0500 0.0600 0.0500 0.0570 173,178 +0.00(+0.00%)
Nov 03, 2020 0.0553 0.0572 0.0500 0.0570 284,031 +0.00(+7.55%)
Nov 02, 2020 0.0449 0.0540 0.0449 0.0530 474,145 +0.00(+0.00%)
Oct 30, 2020 0.0508 0.0536 0.0478 0.0530 159,700 +0.00(+1.92%)
Oct 29, 2020 0.0469 0.0535 0.0469 0.0520 33,782 +0.00(+8.33%)
Oct 28, 2020 0.0500 0.0531 0.0480 0.0480 108,225 -0.00(-4.00%)
Oct 27, 2020 0.0500 0.0527 0.0480 0.0500 64,466 +0.00(+2.04%)
Oct 26, 2020 0.0533 0.0571 0.0442 0.0490 255,471 -0.00(-1.01%)
Oct 23, 2020 0.0442 0.0533 0.0442 0.0495 160,900 +0.00(+0.61%)
Oct 22, 2020 0.0510 0.0515 0.0483 0.0492 368,984 -0.00(-0.61%)
Oct 21, 2020 0.0442 0.0528 0.0442 0.0495 188,235 -0.00(-1.00%)
Oct 20, 2020 0.0510 0.0510 0.0495 0.0500 822,526 -0.00(-1.38%)
Oct 19, 2020 0.0530 0.0532 0.0494 0.0507 1,594,050 +0.00(+1.40%)
Oct 16, 2020 0.0479 0.0530 0.0479 0.0500 484,000 -0.00(-3.85%)
Oct 15, 2020 0.0538 0.0550 0.0500 0.0520 1,515,627 -0.00(-5.45%)
Oct 14, 2020 0.0620 0.0620 0.0450 0.0550 148,164 +0.00(+1.85%)
Oct 13, 2020 0.0460 0.0546 0.0460 0.0540 445,634 +0.00(+8.87%)
Oct 12, 2020 0.0485 0.0520 0.0460 0.0496 209,497 -0.00(-0.80%)
Oct 09, 2020 0.0530 0.0530 0.0472 0.0500 189,000 +0.00(+0.00%)
Oct 08, 2020 0.0418 0.0500 0.0410 0.0500 385,942 +0.01(+12.61%)
Oct 07, 2020 0.0500 0.0500 0.0441 0.0444 205,793 -0.00(-3.48%)
Oct 06, 2020 0.0490 0.0532 0.0440 0.0460 1,075,960 +0.00(+0.22%)
Oct 05, 2020 0.0526 0.0526 0.0440 0.0459 108,761 +0.00(+4.08%)
Oct 02, 2020 0.0402 0.0499 0.0402 0.0441 192,900 +0.00(+0.23%)
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.