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 (%)
Jun 30, 2021 0.0808 0.0830 0.0778 0.0778 238,169 -0.00(-3.95%)
Jun 29, 2021 0.0810 0.0849 0.0798 0.0810 545,138 +0.00(+3.05%)
Jun 28, 2021 0.0810 0.0818 0.0768 0.0786 63,557 -0.00(-1.75%)
Jun 25, 2021 0.0720 0.0800 0.0720 0.0800 256,218 +0.00(+0.63%)
Jun 24, 2021 0.0734 0.0795 0.0734 0.0795 134,929 +0.00(+4.47%)
Jun 23, 2021 0.0724 0.0800 0.0724 0.0761 390,077 -0.00(-0.52%)
Jun 22, 2021 0.0760 0.0798 0.0722 0.0765 410,745 +0.00(+0.26%)
Jun 21, 2021 0.0733 0.0800 0.0725 0.0763 837,577 -0.00(-0.13%)
Jun 18, 2021 0.0816 0.0816 0.0764 0.0764 570,150 -0.00(-4.50%)
Jun 17, 2021 0.0830 0.0856 0.0785 0.0800 681,896 -0.00(-1.48%)
Jun 16, 2021 0.0850 0.0920 0.0812 0.0812 467,118 -0.01(-6.56%)
Jun 15, 2021 0.0823 0.0879 0.0816 0.0869 868,998 +0.00(+2.36%)
Jun 14, 2021 0.0770 0.0900 0.0770 0.0849 385,994 -0.01(-5.67%)
Jun 11, 2021 0.0860 0.0907 0.0840 0.0900 270,342 +0.00(+3.21%)
Jun 10, 2021 0.0900 0.0900 0.0830 0.0872 388,345 -0.00(-3.11%)
Jun 09, 2021 0.0832 0.0900 0.0832 0.0900 267,070 +0.00(+5.26%)
Jun 08, 2021 0.0820 0.0872 0.0820 0.0855 453,863 +0.00(+3.14%)
Jun 07, 2021 0.0925 0.0931 0.0815 0.0829 364,559 -0.00(-5.47%)
Jun 04, 2021 0.0878 0.0879 0.0830 0.0877 380,716 +0.00(+1.39%)
Jun 03, 2021 0.0885 0.0885 0.0835 0.0865 709,440 +0.00(+2.13%)
Jun 02, 2021 0.0796 0.0879 0.0755 0.0847 1,322,384 +0.01(+6.41%)
Jun 01, 2021 0.0850 0.0850 0.0750 0.0796 529,024 +0.00(+0.76%)
May 28, 2021 0.0789 0.0800 0.0751 0.0790 344,980 +0.00(+1.28%)
May 27, 2021 0.0740 0.0850 0.0740 0.0780 183,169 +0.00(+0.00%)
May 26, 2021 0.0720 0.0797 0.0720 0.0780 192,224 +0.01(+8.33%)
May 25, 2021 0.0800 0.0800 0.0720 0.0720 398,207 -0.01(-7.46%)
May 24, 2021 0.0620 0.0880 0.0620 0.0778 165,256 +0.00(+4.29%)
May 21, 2021 0.0753 0.0759 0.0720 0.0746 130,650 -0.00(-3.74%)
May 20, 2021 0.0769 0.0788 0.0705 0.0775 518,214 -0.00(-1.65%)
May 19, 2021 0.0736 0.0800 0.0730 0.0788 711,862 +0.00(+1.68%)
May 18, 2021 0.0745 0.0789 0.0745 0.0775 225,435 +0.00(+4.03%)
May 17, 2021 0.0723 0.0794 0.0723 0.0745 301,891 +0.00(+0.27%)
May 14, 2021 0.0795 0.0795 0.0724 0.0743 434,415 -0.00(-1.85%)
May 13, 2021 0.0703 0.0782 0.0703 0.0757 178,609 +0.00(+3.70%)
May 12, 2021 0.0735 0.0800 0.0730 0.0730 602,183 -0.00(-5.68%)
May 11, 2021 0.0750 0.0775 0.0736 0.0774 185,116 -0.00(-1.78%)
May 10, 2021 0.0834 0.0834 0.0720 0.0788 455,519 -0.00(-1.50%)
May 07, 2021 0.0875 0.0875 0.0730 0.0800 448,099 +0.00(+0.00%)
May 06, 2021 0.0766 0.0821 0.0766 0.0800 206,640 +0.00(+0.00%)
May 05, 2021 0.0774 0.0816 0.0771 0.0800 510,106 +0.00(+3.63%)
May 04, 2021 0.0760 0.0850 0.0760 0.0772 122,487 -0.00(-3.50%)
May 03, 2021 0.0780 0.0800 0.0767 0.0800 175,732 +0.00(+0.00%)
Apr 30, 2021 0.0760 0.0800 0.0760 0.0800 125,000 +0.00(+3.90%)
Apr 29, 2021 0.0790 0.0814 0.0757 0.0770 345,810 -0.00(-2.53%)
Apr 28, 2021 0.0715 0.0790 0.0715 0.0790 247,225 +0.00(+3.13%)
Apr 27, 2021 0.0835 0.0835 0.0765 0.0766 92,223 -0.00(-4.25%)
Apr 26, 2021 0.0730 0.0807 0.0720 0.0800 271,566 +0.00(+3.90%)
Apr 23, 2021 0.0769 0.0800 0.0754 0.0770 212,400 +0.00(+1.18%)
Apr 22, 2021 0.0768 0.0808 0.0755 0.0761 214,284 -0.00(-0.91%)
Apr 21, 2021 0.0844 0.0844 0.0750 0.0768 169,584 -0.00(-1.54%)
Apr 20, 2021 0.0735 0.0844 0.0735 0.0780 172,969 -0.00(-2.38%)
Apr 19, 2021 0.0885 0.0885 0.0755 0.0799 139,900 +0.00(+3.50%)
Apr 16, 2021 0.0839 0.0839 0.0703 0.0772 149,000 +0.00(+0.26%)
Apr 15, 2021 0.0776 0.0802 0.0701 0.0770 346,032 +0.00(+1.99%)
Apr 14, 2021 0.0785 0.0900 0.0750 0.0755 330,194 -0.01(-8.15%)
Apr 13, 2021 0.0741 0.0849 0.0741 0.0822 64,773 -0.00(-1.56%)
Apr 12, 2021 0.0780 0.0870 0.0780 0.0835 237,945 +0.00(+1.21%)
Apr 09, 2021 0.0788 0.0900 0.0750 0.0825 534,600 -0.00(-1.32%)
Apr 08, 2021 0.0753 0.0847 0.0753 0.0836 623,346 +0.01(+10.00%)
Apr 07, 2021 0.0750 0.0806 0.0750 0.0760 573,255 -0.00(-2.56%)
Apr 06, 2021 0.0796 0.0800 0.0756 0.0780 987,051 -0.00(-2.26%)
Apr 05, 2021 0.0740 0.0892 0.0740 0.0798 637,346 -0.00(-4.77%)
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.