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

1933 Industries Inc (OP: TGIFF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 6, 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 (%)
Mar 31, 2023 0.0144 0.0150 0.0136 0.0136 92,277 +0.00(+2.26%)
Mar 30, 2023 0.0133 0.0147 0.0133 0.0133 69,100 -0.00(-10.74%)
Mar 29, 2023 0.0149 0.0149 0.0149 0.0149 70,050 +0.00(+0.00%)
Mar 28, 2023 0.0150 0.0150 0.0149 0.0149 4,900 +0.00(+1.36%)
Mar 27, 2023 0.0132 0.0156 0.0132 0.0147 22,440 +0.00(+13.08%)
Mar 24, 2023 0.0117 0.0149 0.0117 0.0130 590,275 +0.00(+11.11%)
Mar 23, 2023 0.0117 0.0130 0.0117 0.0117 66,100 -0.00(-1.68%)
Mar 22, 2023 0.0117 0.0119 0.0117 0.0119 64,383 -0.00(-4.80%)
Mar 21, 2023 0.0120 0.0130 0.0101 0.0125 13,667 +0.00(+6.84%)
Mar 20, 2023 0.0110 0.0130 0.0110 0.0117 11,470 +0.00(+0.00%)
Mar 17, 2023 0.0135 0.0158 0.0117 0.0117 112,960 -0.00(-12.03%)
Mar 16, 2023 0.0110 0.0145 0.0110 0.0133 40,053 -0.00(-5.00%)
Mar 15, 2023 0.0146 0.0146 0.0140 0.0140 9,590 -0.00(-7.28%)
Mar 14, 2023 0.0147 0.0154 0.0147 0.0151 399,470 +0.00(+2.72%)
Mar 13, 2023 0.0167 0.0170 0.0147 0.0147 168,903 -0.00(-11.98%)
Mar 10, 2023 0.0167 0.0170 0.0147 0.0167 55,600 +0.00(+0.00%)
Mar 09, 2023 0.0170 0.0180 0.0167 0.0167 352,011 -0.00(-5.11%)
Mar 08, 2023 0.0167 0.0176 0.0167 0.0176 42,795 +0.00(+5.39%)
Mar 07, 2023 0.0167 0.0187 0.0167 0.0167 208,575 -0.00(-11.17%)
Mar 06, 2023 0.0147 0.0188 0.0145 0.0188 62,998 +0.00(+16.05%)
Mar 03, 2023 0.0145 0.0162 0.0145 0.0162 99,858 -0.00(-13.37%)
Mar 02, 2023 0.0187 0.0187 0.0187 0.0187 108,700 +0.00(+27.21%)
Mar 01, 2023 0.0147 0.0147 0.0147 0.0147 238 +0.00(+0.00%)
Feb 28, 2023 0.0150 0.0160 0.0147 0.0147 111,513 -0.00(-14.53%)
Feb 27, 2023 0.0150 0.0172 0.0150 0.0172 13,055 +0.00(+15.44%)
Feb 24, 2023 0.0163 0.0184 0.0145 0.0149 28,255 -0.00(-21.16%)
Feb 23, 2023 0.0142 0.0189 0.0142 0.0189 32,468 +0.00(+11.18%)
Feb 22, 2023 0.0153 0.0170 0.0143 0.0170 287,633 +0.00(+11.11%)
Feb 21, 2023 0.0153 0.0153 0.0150 0.0153 5,800 +0.00(+0.00%)
Feb 17, 2023 0.0160 0.0160 0.0150 0.0153 51,959 -0.00(-4.38%)
Feb 16, 2023 0.0150 0.0190 0.0150 0.0160 22,765 +0.00(+0.00%)
Feb 15, 2023 0.0185 0.0186 0.0160 0.0160 47,344 -0.00(-13.51%)
Feb 14, 2023 0.0185 0.0185 0.0180 0.0185 19,021 +0.00(+0.00%)
Feb 13, 2023 0.0185 0.0185 0.0185 0.0185 58,584 +0.00(+1.65%)
Feb 10, 2023 0.0180 0.0182 0.0180 0.0182 8,845 +0.00(+0.00%)
Feb 09, 2023 0.0200 0.0200 0.0181 0.0182 16,121 -0.00(-6.67%)
Feb 08, 2023 0.0160 0.0199 0.0160 0.0195 7,048 +0.00(+8.33%)
Feb 07, 2023 0.0155 0.0180 0.0155 0.0180 13,900 -0.00(-10.00%)
Feb 06, 2023 0.0171 0.0200 0.0153 0.0200 112,850 +0.00(+24.22%)
Feb 03, 2023 0.0166 0.0166 0.0161 0.0161 42,650 +0.00(+0.62%)
Feb 02, 2023 0.0142 0.0190 0.0142 0.0160 9,851 -0.00(-17.95%)
Feb 01, 2023 0.0195 0.0195 0.0195 0.0195 5,000 +0.00(+2.63%)
Jan 31, 2023 0.0190 0.0190 0.0153 0.0190 64,803 +0.00(+17.28%)
Jan 30, 2023 0.0190 0.0190 0.0162 0.0162 20,000 +0.00(+5.88%)
Jan 27, 2023 0.0142 0.0200 0.0142 0.0153 75,553 -0.00(-19.47%)
Jan 26, 2023 0.0146 0.0190 0.0146 0.0190 104,974 +0.00(+18.75%)
Jan 25, 2023 0.0190 0.0190 0.0160 0.0160 24,205 -0.00(-13.98%)
Jan 24, 2023 0.0200 0.0200 0.0173 0.0186 33,000 -0.00(-4.62%)
Jan 23, 2023 0.0139 0.0195 0.0139 0.0195 1,700 +0.00(+12.72%)
Jan 20, 2023 0.0186 0.0186 0.0146 0.0173 20,077 +0.00(+15.33%)
Jan 19, 2023 0.0180 0.0185 0.0145 0.0150 30,641 -0.00(-16.67%)
Jan 18, 2023 0.0165 0.0183 0.0165 0.0180 130,174 +0.00(+10.43%)
Jan 17, 2023 0.0191 0.0200 0.0163 0.0163 6,448 -0.00(-14.66%)
Jan 13, 2023 0.0149 0.0191 0.0149 0.0191 40,039 +0.00(+8.52%)
Jan 12, 2023 0.0178 0.0190 0.0165 0.0176 52,655 -0.00(-2.22%)
Jan 11, 2023 0.0190 0.0190 0.0180 0.0180 36,926 -0.00(-3.23%)
Jan 10, 2023 0.0180 0.0187 0.0170 0.0186 46,925 +0.00(+28.28%)
Jan 09, 2023 0.0133 0.0169 0.0133 0.0145 13,232 -0.00(-14.71%)
Jan 06, 2023 0.0148 0.0170 0.0148 0.0170 12,000 -0.00(-1.16%)
Jan 05, 2023 0.0168 0.0180 0.0134 0.0172 92,574 -0.00(-1.71%)
Jan 04, 2023 0.0153 0.0176 0.0153 0.0175 12,636 -0.00(-6.42%)
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.