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

1933 Industries Inc (OP: TGIFF )

0.0125 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 24, 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 (%)
Feb 28, 2020 0.1045 0.1118 0.0935 0.1079 545,700 +0.01(+5.78%)
Feb 27, 2020 0.1100 0.1240 0.0990 0.1020 451,762 -0.00(-3.32%)
Feb 26, 2020 0.1167 0.1219 0.1036 0.1055 338,349 -0.01(-10.21%)
Feb 25, 2020 0.1125 0.1250 0.1100 0.1175 294,256 -0.00(-1.67%)
Feb 24, 2020 0.1290 0.1355 0.1140 0.1195 274,430 -0.02(-11.48%)
Feb 21, 2020 0.1455 0.1455 0.1300 0.1350 139,800 -0.01(-3.57%)
Feb 20, 2020 0.1445 0.1487 0.1400 0.1400 307,849 -0.00(-2.51%)
Feb 19, 2020 0.1590 0.1680 0.1420 0.1436 244,317 -0.01(-9.34%)
Feb 18, 2020 0.1480 0.1625 0.1480 0.1584 475,845 +0.00(+2.52%)
Feb 14, 2020 0.1555 0.1560 0.1370 0.1545 561,300 +0.02(+19.21%)
Feb 13, 2020 0.1250 0.1300 0.1125 0.1296 281,860 +0.02(+16.34%)
Feb 12, 2020 0.0931 0.1200 0.0931 0.1114 330,132 +0.01(+8.16%)
Feb 11, 2020 0.1050 0.1050 0.0900 0.1030 603,765 -0.00(-0.29%)
Feb 10, 2020 0.1160 0.1200 0.0925 0.1033 571,485 -0.01(-8.99%)
Feb 07, 2020 0.1245 0.1245 0.1113 0.1135 196,700 -0.01(-6.20%)
Feb 06, 2020 0.1225 0.1263 0.1210 0.1210 251,671 -0.00(-1.55%)
Feb 05, 2020 0.1218 0.1289 0.1200 0.1229 233,938 -0.00(-3.08%)
Feb 04, 2020 0.1395 0.1395 0.1268 0.1268 181,221 -0.00(-1.71%)
Feb 03, 2020 0.1371 0.1400 0.1201 0.1290 401,267 -0.01(-5.22%)
Jan 31, 2020 0.1410 0.1420 0.1350 0.1361 139,600 -0.00(-2.79%)
Jan 30, 2020 0.1360 0.1490 0.1360 0.1400 408,569 -0.01(-5.28%)
Jan 29, 2020 0.1523 0.1540 0.1430 0.1478 621,366 -0.00(-3.08%)
Jan 28, 2020 0.1605 0.1605 0.1525 0.1525 335,940 -0.00(-2.87%)
Jan 27, 2020 0.1498 0.1580 0.1498 0.1570 106,597 +0.00(+0.00%)
Jan 24, 2020 0.1503 0.1610 0.1500 0.1570 209,100 +0.00(+2.95%)
Jan 23, 2020 0.1565 0.1600 0.1512 0.1525 267,682 -0.00(-2.24%)
Jan 22, 2020 0.1580 0.1644 0.1555 0.1560 396,661 -0.00(-1.27%)
Jan 21, 2020 0.1675 0.1735 0.1575 0.1580 181,627 -0.01(-4.24%)
Jan 17, 2020 0.1670 0.1780 0.1650 0.1650 640,500 -0.01(-3.51%)
Jan 16, 2020 0.1658 0.1817 0.1609 0.1710 447,194 +0.00(+1.06%)
Jan 15, 2020 0.1540 0.1700 0.1480 0.1692 423,288 +0.01(+7.84%)
Jan 14, 2020 0.1630 0.1630 0.1569 0.1569 113,494 -0.01(-3.39%)
Jan 13, 2020 0.1665 0.1699 0.1550 0.1624 391,572 -0.00(-0.06%)
Jan 10, 2020 0.1529 0.1700 0.1529 0.1625 403,000 +0.01(+3.17%)
Jan 09, 2020 0.1575 0.1603 0.1530 0.1575 200,945 +0.00(+2.27%)
Jan 08, 2020 0.1490 0.1628 0.1490 0.1540 138,360 -0.00(-0.65%)
Jan 07, 2020 0.1545 0.1660 0.1490 0.1550 378,804 -0.00(-1.90%)
Jan 06, 2020 0.1507 0.1629 0.1503 0.1580 211,655 +0.01(+3.74%)
Jan 03, 2020 0.1515 0.1595 0.1475 0.1523 162,400 -0.00(-0.98%)
Jan 02, 2020 0.1495 0.1645 0.1495 0.1538 463,717 +0.00(+0.52%)
Dec 31, 2019 0.1565 0.1675 0.1430 0.1530 959,200 -0.01(-8.49%)
Dec 30, 2019 0.1800 0.1925 0.1652 0.1672 370,555 -0.01(-6.59%)
Dec 27, 2019 0.1758 0.1965 0.1683 0.1790 462,300 +0.01(+5.29%)
Dec 26, 2019 0.1739 0.1912 0.1667 0.1700 90,679 -0.00(-2.75%)
Dec 24, 2019 0.1620 0.1748 0.1620 0.1748 93,100 +0.01(+7.24%)
Dec 23, 2019 0.1600 0.1640 0.1557 0.1630 283,272 +0.00(+2.52%)
Dec 20, 2019 0.1580 0.1600 0.1539 0.1590 251,800 +0.00(+1.92%)
Dec 19, 2019 0.1525 0.1570 0.1469 0.1560 248,017 +0.01(+5.05%)
Dec 18, 2019 0.1513 0.1600 0.1436 0.1485 306,837 -0.00(-2.62%)
Dec 17, 2019 0.1620 0.1620 0.1450 0.1525 424,939 -0.01(-3.30%)
Dec 16, 2019 0.1500 0.1635 0.1500 0.1577 150,818 +0.00(+1.74%)
Dec 13, 2019 0.1470 0.1610 0.1470 0.1550 150,200 +0.00(+0.65%)
Dec 12, 2019 0.1450 0.1561 0.1450 0.1540 329,546 +0.00(+1.32%)
Dec 11, 2019 0.1537 0.1670 0.1470 0.1520 234,142 -0.01(-3.80%)
Dec 10, 2019 0.1485 0.1630 0.1485 0.1580 150,674 +0.00(+2.27%)
Dec 09, 2019 0.1615 0.1630 0.1460 0.1545 155,871 +0.00(+0.32%)
Dec 06, 2019 0.1600 0.1630 0.1498 0.1540 228,600 -0.00(-2.53%)
Dec 05, 2019 0.1600 0.1600 0.1510 0.1580 352,712 -0.00(-2.47%)
Dec 04, 2019 0.1583 0.1650 0.1578 0.1620 245,196 -0.00(-1.52%)
Dec 03, 2019 0.1556 0.1700 0.1556 0.1645 340,894 -0.00(-0.30%)
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.