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

1933 Industries Inc (OP: TGIFF )

0.0125 +0.0015 (+13.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Sep 30, 2020 0.0433 0.0475 0.0431 0.0445 130,409 +0.00(+1.14%)
Sep 29, 2020 0.0489 0.0489 0.0440 0.0440 281,154 -0.00(-8.52%)
Sep 28, 2020 0.0453 0.0498 0.0411 0.0481 760,390 +0.00(+4.79%)
Sep 25, 2020 0.0441 0.0470 0.0430 0.0459 44,000 +0.00(+0.88%)
Sep 24, 2020 0.0520 0.0520 0.0440 0.0455 158,842 -0.00(-1.09%)
Sep 23, 2020 0.0416 0.0490 0.0416 0.0460 185,210 +0.00(+2.22%)
Sep 22, 2020 0.0495 0.0495 0.0406 0.0450 338,704 -0.00(-2.60%)
Sep 21, 2020 0.0404 0.0470 0.0404 0.0462 270,165 +0.00(+1.99%)
Sep 18, 2020 0.0468 0.0510 0.0433 0.0453 353,500 -0.00(-3.62%)
Sep 17, 2020 0.0415 0.0470 0.0415 0.0470 102,415 +0.00(+4.68%)
Sep 16, 2020 0.0519 0.0519 0.0444 0.0449 205,900 -0.00(-6.46%)
Sep 15, 2020 0.0490 0.0490 0.0450 0.0480 65,664 +0.00(+5.49%)
Sep 14, 2020 0.0420 0.0485 0.0420 0.0455 704,837 +0.00(+1.11%)
Sep 11, 2020 0.0515 0.0580 0.0450 0.0450 527,300 -0.00(-4.26%)
Sep 10, 2020 0.0457 0.0500 0.0450 0.0470 591,271 -0.00(-5.05%)
Sep 09, 2020 0.0485 0.0495 0.0425 0.0495 1,336,555 +0.01(+11.74%)
Sep 08, 2020 0.0378 0.0500 0.0378 0.0443 597,330 -0.00(-4.73%)
Sep 04, 2020 0.0419 0.0469 0.0418 0.0465 190,900 +0.00(+3.33%)
Sep 03, 2020 0.0400 0.0472 0.0400 0.0450 84,299 +0.00(+1.12%)
Sep 02, 2020 0.0399 0.0460 0.0375 0.0445 101,613 +0.00(+5.95%)
Sep 01, 2020 0.0500 0.0500 0.0420 0.0420 532,723 -0.00(-9.29%)
Aug 31, 2020 0.0408 0.0495 0.0400 0.0463 370,741 -0.00(-6.46%)
Aug 28, 2020 0.0458 0.0495 0.0444 0.0495 441,300 +0.00(+0.20%)
Aug 27, 2020 0.0420 0.0503 0.0420 0.0494 332,669 -0.00(-1.20%)
Aug 26, 2020 0.0441 0.0506 0.0441 0.0500 71,934 +0.00(+0.00%)
Aug 25, 2020 0.0450 0.0530 0.0450 0.0500 185,795 -0.00(-5.66%)
Aug 24, 2020 0.0544 0.0544 0.0493 0.0530 220,639 +0.00(+7.94%)
Aug 21, 2020 0.0457 0.0520 0.0457 0.0491 176,200 -0.00(-5.58%)
Aug 20, 2020 0.0490 0.0540 0.0480 0.0520 109,378 +0.00(+8.11%)
Aug 19, 2020 0.0520 0.0520 0.0480 0.0481 673,611 -0.00(-7.68%)
Aug 18, 2020 0.0489 0.0540 0.0481 0.0521 219,589 +0.00(+0.19%)
Aug 17, 2020 0.0500 0.0540 0.0480 0.0520 206,617 +0.00(+4.00%)
Aug 14, 2020 0.0515 0.0529 0.0482 0.0500 234,900 +0.00(+0.00%)
Aug 13, 2020 0.0510 0.0510 0.0482 0.0500 80,657 +0.00(+0.00%)
Aug 12, 2020 0.0540 0.0540 0.0480 0.0500 298,257 +0.00(+0.00%)
Aug 11, 2020 0.0530 0.0530 0.0482 0.0500 210,820 -0.00(-0.99%)
Aug 10, 2020 0.0500 0.0546 0.0436 0.0505 383,100 +0.00(+5.21%)
Aug 07, 2020 0.0536 0.0536 0.0439 0.0480 239,000 -0.00(-1.44%)
Aug 06, 2020 0.0496 0.0522 0.0460 0.0487 318,288 -0.00(-0.81%)
Aug 05, 2020 0.0500 0.0530 0.0483 0.0491 484,598 -0.00(-1.80%)
Aug 04, 2020 0.0540 0.0540 0.0486 0.0500 394,272 -0.00(-3.66%)
Aug 03, 2020 0.0500 0.0545 0.0480 0.0519 613,567 -0.00(-0.19%)
Jul 31, 2020 0.0481 0.0523 0.0471 0.0520 294,700 -0.00(-0.76%)
Jul 30, 2020 0.0520 0.0533 0.0490 0.0524 815,927 +0.00(+0.77%)
Jul 29, 2020 0.0600 0.0600 0.0500 0.0520 175,838 -0.00(-1.33%)
Jul 28, 2020 0.0500 0.0541 0.0485 0.0527 476,421 +0.00(+6.68%)
Jul 27, 2020 0.0500 0.0546 0.0473 0.0494 505,655 -0.00(-3.14%)
Jul 24, 2020 0.0511 0.0551 0.0499 0.0510 612,500 +0.00(+0.20%)
Jul 23, 2020 0.0562 0.0562 0.0495 0.0509 352,808 +0.00(+3.88%)
Jul 22, 2020 0.0470 0.0500 0.0470 0.0490 628,339 +0.00(+4.93%)
Jul 21, 2020 0.0473 0.0493 0.0445 0.0467 495,342 +0.00(+1.30%)
Jul 20, 2020 0.0430 0.0515 0.0430 0.0461 727,876 -0.01(-10.66%)
Jul 17, 2020 0.0466 0.0542 0.0466 0.0516 1,706,900 -0.00(-6.52%)
Jul 16, 2020 0.0558 0.0558 0.0506 0.0552 321,595 +0.00(+0.36%)
Jul 15, 2020 0.0494 0.0567 0.0494 0.0550 2,287,015 +0.00(+10.00%)
Jul 14, 2020 0.0462 0.0534 0.0462 0.0500 309,979 +0.00(+0.00%)
Jul 13, 2020 0.0516 0.0516 0.0469 0.0500 246,388 +0.00(+0.00%)
Jul 10, 2020 0.0483 0.0531 0.0478 0.0500 211,400 -0.00(-7.41%)
Jul 09, 2020 0.0583 0.0583 0.0510 0.0540 278,584 +0.00(+4.85%)
Jul 08, 2020 0.0470 0.0566 0.0470 0.0515 184,339 -0.00(-0.96%)
Jul 07, 2020 0.0484 0.0550 0.0484 0.0520 307,640 -0.00(-0.19%)
Jul 06, 2020 0.0510 0.0620 0.0510 0.0521 481,313 -0.01(-11.69%)
Jul 02, 2020 0.0638 0.0710 0.0550 0.0590 200,100 -0.01(-7.81%)
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.