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

1933 Industries Inc (OP: TGIFF )

0.0131 -0.0013 (-9.03%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.3735 0.3735 0.3393 0.3575 329,000 -0.01(-2.05%)
Apr 29, 2019 0.3516 0.3664 0.3340 0.3650 425,655 +0.02(+5.37%)
Apr 26, 2019 0.3335 0.3512 0.3320 0.3464 294,600 +0.00(+0.41%)
Apr 25, 2019 0.3544 0.3608 0.3375 0.3450 261,416 -0.00(-1.09%)
Apr 24, 2019 0.3548 0.3600 0.3450 0.3488 191,493 +0.00(+1.10%)
Apr 23, 2019 0.3667 0.3708 0.3420 0.3450 467,801 -0.01(-3.42%)
Apr 22, 2019 0.3593 0.4100 0.3500 0.3572 213,091 -0.01(-2.14%)
Apr 18, 2019 0.3900 0.3900 0.3491 0.3650 467,600 -0.00(-1.14%)
Apr 17, 2019 0.3645 0.3711 0.3480 0.3692 439,043 +0.01(+2.56%)
Apr 16, 2019 0.3645 0.3799 0.3522 0.3600 526,633 -0.00(-0.22%)
Apr 15, 2019 0.3581 0.3796 0.3500 0.3608 520,358 -0.01(-2.49%)
Apr 12, 2019 0.3800 0.3935 0.3650 0.3700 377,300 -0.00(-1.20%)
Apr 11, 2019 0.3950 0.4000 0.3700 0.3745 277,497 -0.01(-1.71%)
Apr 10, 2019 0.3801 0.3942 0.3800 0.3810 438,375 +0.00(+0.53%)
Apr 09, 2019 0.3935 0.4002 0.3790 0.3790 377,181 +0.00(+0.00%)
Apr 08, 2019 0.3860 0.3927 0.3777 0.3790 377,792 -0.01(-1.38%)
Apr 05, 2019 0.3920 0.3920 0.3715 0.3843 223,700 +0.00(+0.87%)
Apr 04, 2019 0.3796 0.3906 0.3685 0.3810 443,884 +0.00(+0.26%)
Apr 03, 2019 0.3930 0.3930 0.3700 0.3800 934,280 -0.01(-1.30%)
Apr 02, 2019 0.3700 0.4100 0.3610 0.3850 2,536,425 -0.06(-12.90%)
Apr 01, 2019 0.4028 0.4600 0.4000 0.4420 1,087,510 +0.04(+8.73%)
Mar 29, 2019 0.3946 0.4100 0.3946 0.4065 263,600 +0.01(+2.57%)
Mar 28, 2019 0.3820 0.4038 0.3820 0.3963 189,191 +0.00(+0.23%)
Mar 27, 2019 0.4057 0.4117 0.3853 0.3954 268,826 -0.00(-1.22%)
Mar 26, 2019 0.3930 0.4059 0.3800 0.4003 199,199 +0.01(+2.64%)
Mar 25, 2019 0.3930 0.3930 0.3702 0.3900 411,187 +0.00(+0.18%)
Mar 22, 2019 0.3974 0.4010 0.3782 0.3893 593,100 -0.01(-2.68%)
Mar 21, 2019 0.3953 0.4069 0.3950 0.4000 400,305 +0.01(+1.27%)
Mar 20, 2019 0.4144 0.4230 0.3950 0.3950 406,146 -0.02(-5.05%)
Mar 19, 2019 0.4240 0.4240 0.3968 0.4160 410,663 +0.00(+0.43%)
Mar 18, 2019 0.3979 0.4153 0.3946 0.4142 1,144,287 +0.00(+1.02%)
Mar 15, 2019 0.3705 0.4100 0.3705 0.4100 982,100 +0.04(+9.65%)
Mar 14, 2019 0.3700 0.3850 0.3540 0.3739 349,992 -0.01(-1.61%)
Mar 13, 2019 0.3727 0.3900 0.3700 0.3800 174,380 +0.00(+0.96%)
Mar 12, 2019 0.3826 0.3940 0.3725 0.3764 530,199 -0.01(-3.49%)
Mar 11, 2019 0.3500 0.3900 0.3500 0.3900 555,825 +0.04(+11.81%)
Mar 08, 2019 0.3575 0.3653 0.3450 0.3488 597,100 -0.02(-5.73%)
Mar 07, 2019 0.4000 0.4080 0.3647 0.3700 594,221 -0.02(-4.91%)
Mar 06, 2019 0.3835 0.4100 0.3800 0.3891 425,341 -0.02(-4.94%)
Mar 05, 2019 0.4164 0.4260 0.4016 0.4093 392,521 -0.01(-1.44%)
Mar 04, 2019 0.4004 0.4249 0.3900 0.4153 733,583 +0.01(+3.51%)
Mar 01, 2019 0.3900 0.4113 0.3893 0.4012 495,500 +0.00(+0.83%)
Feb 28, 2019 0.4000 0.4056 0.3888 0.3979 392,742 +0.00(+0.56%)
Feb 27, 2019 0.3939 0.4088 0.3841 0.3957 313,293 -0.01(-1.81%)
Feb 26, 2019 0.4220 0.4220 0.3915 0.4030 519,724 -0.01(-2.75%)
Feb 25, 2019 0.4310 0.4389 0.4051 0.4144 582,928 -0.01(-1.33%)
Feb 22, 2019 0.4113 0.4265 0.4000 0.4200 467,100 +0.02(+4.74%)
Feb 21, 2019 0.4328 0.4470 0.4000 0.4010 637,920 -0.03(-7.82%)
Feb 20, 2019 0.4430 0.4455 0.4077 0.4350 859,060 +0.01(+2.84%)
Feb 19, 2019 0.3785 0.4343 0.3750 0.4230 1,820,042 +0.05(+12.95%)
Feb 15, 2019 0.3697 0.3750 0.3559 0.3745 322,200 +0.02(+4.20%)
Feb 14, 2019 0.3660 0.3770 0.3558 0.3594 322,290 -0.01(-1.83%)
Feb 13, 2019 0.3500 0.3692 0.3398 0.3661 995,426 +0.03(+7.68%)
Feb 12, 2019 0.3473 0.3500 0.3365 0.3400 660,495 +0.00(+0.59%)
Feb 11, 2019 0.3480 0.3540 0.3363 0.3380 437,146 +0.00(+0.00%)
Feb 08, 2019 0.3375 0.3484 0.3299 0.3380 256,400 +0.00(+1.47%)
Feb 07, 2019 0.3395 0.3400 0.3221 0.3331 284,949 -0.01(-2.03%)
Feb 06, 2019 0.3586 0.3610 0.3234 0.3400 537,173 -0.01(-2.86%)
Feb 05, 2019 0.3655 0.3684 0.3500 0.3500 231,597 -0.01(-2.78%)
Feb 04, 2019 0.3505 0.3780 0.3483 0.3600 326,613 -0.00(-0.55%)
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.