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, 2022 0.0215 0.0221 0.0213 0.0215 24,073 +0.00(+1.42%)
Jun 29, 2022 0.0200 0.0212 0.0193 0.0212 4,605 +0.00(+1.44%)
Jun 28, 2022 0.0189 0.0209 0.0160 0.0209 52,834 -0.00(-0.48%)
Jun 27, 2022 0.0210 0.0210 0.0210 0.0210 32,000 -0.00(-11.39%)
Jun 24, 2022 0.0237 0.0237 0.0237 0.0237 5,100 +0.00(+12.86%)
Jun 23, 2022 0.0121 0.0210 0.0121 0.0210 4,498 +0.00(+11.11%)
Jun 22, 2022 0.0248 0.0248 0.0189 0.0189 112,260 -0.00(-8.25%)
Jun 21, 2022 0.0185 0.0233 0.0185 0.0206 68,325 +0.00(+14.44%)
Jun 17, 2022 0.0154 0.0231 0.0146 0.0180 8,750 +0.00(+1.69%)
Jun 16, 2022 0.0150 0.0220 0.0150 0.0177 65,990 -0.00(-8.29%)
Jun 15, 2022 0.0200 0.0219 0.0180 0.0193 179,538 -0.00(-11.87%)
Jun 14, 2022 0.0200 0.0219 0.0200 0.0219 102,112 +0.00(+0.46%)
Jun 13, 2022 0.0218 0.0218 0.0218 0.0218 40,000 +0.00(+9.00%)
Jun 10, 2022 0.0200 0.0230 0.0200 0.0200 22,411 +0.00(+0.00%)
Jun 09, 2022 0.0200 0.0220 0.0200 0.0200 59,251 -0.00(-2.44%)
Jun 08, 2022 0.0203 0.0205 0.0203 0.0205 6,019 +0.00(+2.50%)
Jun 07, 2022 0.0200 0.0220 0.0200 0.0200 55,097 -0.00(-4.76%)
Jun 06, 2022 0.0251 0.0251 0.0194 0.0210 54,975 -0.00(-8.70%)
Jun 03, 2022 0.0239 0.0239 0.0202 0.0230 64,000 +0.00(+3.60%)
Jun 02, 2022 0.0270 0.0270 0.0200 0.0222 8,669 +0.00(+11.00%)
Jun 01, 2022 0.0194 0.0223 0.0194 0.0200 498,782 +0.00(+0.00%)
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%)
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.