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

1933 Industries Inc (OP: TGIFF )

0.0106 +0.0011 (+11.58%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 30, 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 (%)
May 31, 2022 0.0200 0.0235 0.0200 0.0200 99,126 +0.00(+0.00%)
May 27, 2022 0.0220 0.0236 0.0200 0.0200 813,623 -0.00(-10.31%)
May 26, 2022 0.0211 0.0223 0.0210 0.0223 23,900 +0.00(+0.00%)
May 25, 2022 0.0223 0.0256 0.0223 0.0223 107,518 -0.00(-4.29%)
May 24, 2022 0.0200 0.0235 0.0200 0.0233 42,556 -0.00(-0.85%)
May 23, 2022 0.0235 0.0235 0.0218 0.0235 5,000 +0.00(+0.00%)
May 20, 2022 0.0203 0.0235 0.0203 0.0235 14,895 +0.00(+15.76%)
May 19, 2022 0.0235 0.0253 0.0200 0.0203 161,100 -0.00(-13.98%)
May 18, 2022 0.0200 0.0236 0.0200 0.0236 187,388 +0.00(+2.16%)
May 17, 2022 0.0260 0.0260 0.0229 0.0231 8,000 -0.00(-11.15%)
May 16, 2022 0.0227 0.0271 0.0202 0.0260 150,039 +0.00(+13.54%)
May 13, 2022 0.0215 0.0250 0.0200 0.0229 80,843 +0.00(+7.51%)
May 12, 2022 0.0215 0.0230 0.0200 0.0213 210,500 +0.00(+0.00%)
May 11, 2022 0.0250 0.0274 0.0213 0.0213 319,588 -0.00(-11.62%)
May 10, 2022 0.0254 0.0269 0.0231 0.0241 566,468 -0.00(-5.12%)
May 09, 2022 0.0285 0.0285 0.0243 0.0254 432,507 +0.00(+4.53%)
May 06, 2022 0.0243 0.0314 0.0243 0.0243 13,151 -0.00(-10.00%)
May 05, 2022 0.0274 0.0300 0.0236 0.0270 138,716 -0.00(-1.46%)
May 04, 2022 0.0225 0.0309 0.0225 0.0274 779,165 -0.00(-2.14%)
May 03, 2022 0.0273 0.0309 0.0272 0.0280 83,121 +0.00(+0.00%)
May 02, 2022 0.0265 0.0300 0.0265 0.0280 56,600 -0.00(-6.67%)
Apr 29, 2022 0.0309 0.0309 0.0272 0.0300 173,424 +0.00(+0.00%)
Apr 28, 2022 0.0358 0.0358 0.0300 0.0300 17,541 +0.00(+0.00%)
Apr 27, 2022 0.0262 0.0312 0.0262 0.0300 558,397 -0.00(-3.85%)
Apr 26, 2022 0.0270 0.0312 0.0270 0.0312 52,875 +0.00(+4.00%)
Apr 25, 2022 0.0334 0.0334 0.0300 0.0300 337,620 -0.00(-10.18%)
Apr 22, 2022 0.0372 0.0372 0.0300 0.0334 249,999 -0.00(-4.57%)
Apr 21, 2022 0.0321 0.0360 0.0312 0.0350 268,999 +0.00(+9.03%)
Apr 20, 2022 0.0329 0.0360 0.0320 0.0321 35,310 -0.00(-10.08%)
Apr 19, 2022 0.0300 0.0357 0.0300 0.0357 34,952 +0.00(+0.28%)
Apr 18, 2022 0.0358 0.0358 0.0277 0.0356 49,956 +0.00(+9.54%)
Apr 14, 2022 0.0317 0.0357 0.0317 0.0325 193,767 +0.00(+1.88%)
Apr 13, 2022 0.0300 0.0364 0.0300 0.0319 404,352 -0.00(-9.12%)
Apr 12, 2022 0.0305 0.0360 0.0305 0.0351 9,928 +0.00(+0.00%)
Apr 11, 2022 0.0396 0.0396 0.0341 0.0351 14,325 +0.00(+0.00%)
Apr 08, 2022 0.0356 0.0396 0.0350 0.0351 65,642 -0.00(-1.96%)
Apr 07, 2022 0.0400 0.0414 0.0358 0.0358 74,978 -0.00(-2.19%)
Apr 06, 2022 0.0390 0.0390 0.0360 0.0366 280,093 +0.00(+1.10%)
Apr 05, 2022 0.0400 0.0400 0.0362 0.0362 129,498 -0.01(-13.81%)
Apr 04, 2022 0.0421 0.0449 0.0351 0.0420 468,690 -0.00(-6.46%)
Apr 01, 2022 0.0403 0.0449 0.0392 0.0449 23,758 +0.00(+3.46%)
Mar 31, 2022 0.0500 0.0500 0.0434 0.0434 111,335 -0.00(-7.66%)
Mar 30, 2022 0.0460 0.0489 0.0460 0.0470 331,116 +0.00(+4.44%)
Mar 29, 2022 0.0405 0.0450 0.0405 0.0450 378,288 +0.00(+11.11%)
Mar 28, 2022 0.0473 0.0473 0.0400 0.0405 99,580 -0.00(-7.95%)
Mar 25, 2022 0.0449 0.0450 0.0398 0.0440 1,108,854 +0.01(+22.22%)
Mar 24, 2022 0.0400 0.0400 0.0356 0.0360 4,370 -0.00(-10.00%)
Mar 23, 2022 0.0320 0.0400 0.0300 0.0400 13,850 +0.00(+0.00%)
Mar 22, 2022 0.0358 0.0400 0.0358 0.0400 14,759 +0.00(+0.25%)
Mar 21, 2022 0.0440 0.0440 0.0376 0.0399 356,547 +0.00(+1.27%)
Mar 18, 2022 0.0375 0.0394 0.0350 0.0394 325,456 +0.00(+0.00%)
Mar 17, 2022 0.0353 0.0394 0.0351 0.0394 73,325 +0.00(+9.75%)
Mar 16, 2022 0.0353 0.0359 0.0351 0.0359 7,310 +0.00(+5.28%)
Mar 15, 2022 0.0390 0.0390 0.0341 0.0341 22,967 -0.00(-5.28%)
Mar 14, 2022 0.0351 0.0390 0.0351 0.0360 22,625 +0.00(+0.28%)
Mar 11, 2022 0.0320 0.0359 0.0320 0.0359 173,753 +0.00(+1.99%)
Mar 10, 2022 0.0312 0.0356 0.0312 0.0352 162,171 +0.00(+2.62%)
Mar 09, 2022 0.0299 0.0352 0.0299 0.0343 233,852 -0.00(-2.00%)
Mar 08, 2022 0.0340 0.0357 0.0320 0.0350 85,929 +0.00(+2.04%)
Mar 07, 2022 0.0340 0.0350 0.0340 0.0343 116,181 -0.00(-2.83%)
Mar 04, 2022 0.0376 0.0392 0.0300 0.0353 746,004 -0.00(-4.59%)
Mar 03, 2022 0.0390 0.0390 0.0360 0.0370 213,766 +0.00(+3.93%)
Mar 02, 2022 0.0340 0.0370 0.0320 0.0356 221,495 +0.00(+4.71%)
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.