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 (%)
Feb 28, 2018 0.4037 0.4531 0.3883 0.4311 196,013 -0.00(-0.67%)
Feb 27, 2018 0.4058 0.4449 0.3293 0.4340 397,739 +0.01(+2.55%)
Feb 26, 2018 0.4654 0.4737 0.4020 0.4232 250,947 -0.05(-9.73%)
Feb 23, 2018 0.4689 0.4731 0.4449 0.4688 175,610 -0.01(-2.84%)
Feb 22, 2018 0.5252 0.5252 0.4591 0.4825 143,043 -0.03(-6.73%)
Feb 21, 2018 0.5385 0.5385 0.5125 0.5173 69,982 -0.01(-1.33%)
Feb 20, 2018 0.5255 0.5469 0.5100 0.5243 96,458 -0.01(-1.75%)
Feb 16, 2018 0.5336 0.5336 0.5336 0 -0.01(-1.02%)
Feb 15, 2018 0.5357 0.5578 0.5350 0.5391 52,355 -0.02(-2.86%)
Feb 14, 2018 0.5514 0.5551 0.5300 0.5550 70,704 -0.00(-0.15%)
Feb 13, 2018 0.5700 0.5700 0.5420 0.5558 40,568 -0.01(-2.36%)
Feb 12, 2018 0.5742 0.5851 0.5615 0.5692 83,730 -0.01(-0.99%)
Feb 09, 2018 0.5663 0.5749 0.5146 0.5749 120,271 +0.01(+2.40%)
Feb 08, 2018 0.6027 0.6027 0.5582 0.5614 118,527 +0.00(+0.85%)
Feb 07, 2018 0.5985 0.6284 0.5410 0.5567 334,598 +0.00(+0.49%)
Feb 06, 2018 0.4569 0.5566 0.4462 0.5540 229,209 +0.07(+15.42%)
Feb 05, 2018 0.4530 0.5614 0.4327 0.4800 353,449 -0.04(-7.69%)
Feb 02, 2018 0.6000 0.6000 0.4461 0.5200 341,809 -0.10(-16.05%)
Feb 01, 2018 0.7226 0.7226 0.6500 0.6194 442,109 -0.10(-13.43%)
Jan 31, 2018 0.6591 0.7155 0.6541 0.7155 62,157 +0.05(+8.16%)
Jan 30, 2018 0.7057 0.7057 0.6520 0.6615 189,974 -0.05(-6.59%)
Jan 29, 2018 0.7178 0.7400 0.7082 0.7082 92,046 -0.03(-3.69%)
Jan 26, 2018 0.7250 0.7453 0.7100 0.7353 201,107 +0.01(+0.93%)
Jan 25, 2018 0.7350 0.7600 0.7150 0.7285 80,790 -0.02(-2.36%)
Jan 24, 2018 0.8232 0.8310 0.7400 0.7461 247,398 -0.06(-7.55%)
Jan 23, 2018 0.6800 0.8070 0.6635 0.8070 478,865 +0.13(+18.68%)
Jan 22, 2018 0.6942 0.7233 0.6570 0.6800 249,431 -0.03(-3.66%)
Jan 19, 2018 0.7285 0.7350 0.6800 0.7058 156,998 -0.01(-1.42%)
Jan 18, 2018 0.7642 0.7860 0.7150 0.7160 107,983 -0.04(-5.79%)
Jan 17, 2018 0.8000 0.8101 0.7533 0.7600 131,268 -0.04(-4.85%)
Jan 16, 2018 0.8530 0.8530 0.7900 0.7987 307,064 +0.06(+7.41%)
Jan 12, 2018 0.7436 0.7436 0.7436 0 -0.04(-5.63%)
Jan 11, 2018 0.8257 0.8415 0.7553 0.7880 359,520 -0.03(-3.79%)
Jan 10, 2018 0.7010 0.8500 0.6490 0.8190 571,234 +0.12(+17.28%)
Jan 09, 2018 0.7505 0.7600 0.6659 0.6983 981,898 -0.04(-5.44%)
Jan 08, 2018 0.7665 0.7906 0.7303 0.7385 456,190 -0.06(-7.08%)
Jan 05, 2018 0.7289 0.8450 0.7000 0.7948 425,013 -0.00(-0.01%)
Jan 04, 2018 0.9778 1.020 0.7168 0.7949 1,208,692 -0.21(-21.05%)
Jan 03, 2018 0.9705 1.050 0.9475 1.007 345,993 +0.04(+3.83%)
Jan 02, 2018 0.9994 1.024 0.9440 0.9698 380,162 +0.05(+5.38%)
Dec 29, 2017 0.9203 0.9203 0.9203 0 -0.08(-7.97%)
Dec 28, 2017 1.102 1.150 0.9886 1.000 238,363 -0.05(-4.76%)
Dec 27, 2017 1.025 1.050 0.9545 1.050 323,638 +0.01(+0.96%)
Dec 26, 2017 1.000 1.120 1.000 1.040 342,027 +0.09(+9.47%)
Dec 22, 2017 1.102 1.160 0.8952 0.9500 394,181 -0.11(-10.38%)
Dec 21, 2017 0.9380 1.250 0.9369 1.060 384,767 +0.28(+35.10%)
Dec 20, 2017 0.6530 0.8000 0.6100 0.7846 327,728 +0.18(+30.70%)
Dec 19, 2017 0.5991 0.6270 0.5850 0.6003 69,296 -0.02(-2.55%)
Dec 18, 2017 0.6186 0.6440 0.5700 0.6160 102,342 +0.02(+3.53%)
Dec 15, 2017 0.5930 0.6400 0.5800 0.5950 84,095 +0.01(+2.06%)
Dec 14, 2017 0.6290 0.6290 0.5552 0.5830 227,389 +0.01(+2.03%)
Dec 13, 2017 0.5560 0.6666 0.5050 0.5714 337,091 +0.10(+20.04%)
Dec 12, 2017 0.4219 0.4838 0.4060 0.4760 175,860 +0.08(+19.33%)
Dec 11, 2017 0.3870 0.4067 0.3861 0.3989 28,365 +0.04(+10.81%)
Dec 08, 2017 0.3900 0.3900 0.3515 0.3600 98,840 -0.00(-0.85%)
Dec 07, 2017 0.3603 0.3634 0.3441 0.3631 108,845 +0.02(+5.12%)
Dec 06, 2017 0.3293 0.3793 0.3240 0.3454 166,775 -0.00(-0.69%)
Dec 05, 2017 0.3674 0.3707 0.3454 0.3478 107,178 -0.02(-4.45%)
Dec 04, 2017 0.3960 0.3960 0.3640 0.3640 48,813 -0.04(-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.