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 (%)
Nov 30, 2017 0.3518 0.3937 0.3518 0.3857 140,318 +0.03(+9.39%)
Nov 29, 2017 0.3855 0.4010 0.3359 0.3526 264,893 -0.08(-18.27%)
Nov 28, 2017 0.4430 0.4580 0.3731 0.4314 86,944 +0.02(+5.22%)
Nov 27, 2017 0.3300 0.4200 0.3300 0.4100 175,998 +0.10(+30.28%)
Nov 24, 2017 0.2969 0.3148 0.2920 0.3147 57,920 +0.01(+4.90%)
Nov 22, 2017 0.2768 0.3082 0.2768 0.3000 131,090 +0.02(+6.88%)
Nov 21, 2017 0.2905 0.2920 0.2779 0.2807 26,142 -0.00(-0.53%)
Nov 20, 2017 0.2900 0.3000 0.2805 0.2822 15,205 -0.01(-3.69%)
Nov 17, 2017 0.2862 0.2932 0.2820 0.2930 18,374 +0.02(+6.62%)
Nov 16, 2017 0.3039 0.3059 0.2748 0.2748 39,818 -0.01(-3.88%)
Nov 15, 2017 0.2670 0.3014 0.2601 0.2859 155,324 +0.02(+7.89%)
Nov 14, 2017 0.2944 0.3180 0.2312 0.2650 155,926 -0.01(-5.02%)
Nov 13, 2017 0.2133 0.2790 0.2108 0.2790 126,055 +0.08(+37.37%)
Nov 10, 2017 0.1833 0.2031 0.1833 0.2031 191,303 +0.02(+13.08%)
Nov 08, 2017 0.1796 0.1796 0.1796 0 -0.01(-5.47%)
Nov 07, 2017 0.1800 0.1900 0.1800 0.1900 68,470 +0.02(+13.16%)
Nov 06, 2017 0.1740 0.1748 0.1679 0.1679 23,069 +0.01(+3.77%)
Nov 03, 2017 0.1630 0.1700 0.1618 0.1618 66,770 -0.00(-0.12%)
Nov 02, 2017 0.1617 0.1630 0.1604 0.1620 57,200 +0.00(+0.62%)
Nov 01, 2017 0.1610 0.1610 0.1610 0.1610 5,000 +0.01(+7.33%)
Oct 31, 2017 0.1504 0.1504 0.1500 0.1500 2,280 -0.00(-2.60%)
Oct 30, 2017 0.1540 0.1540 0.1540 0.1540 7,700 +0.00(+2.39%)
Oct 27, 2017 0.1531 0.1531 0.1490 0.1504 38,500 -0.01(-5.05%)
Oct 26, 2017 0.1581 0.1584 0.1580 0.1584 4,200 +0.00(+2.19%)
Oct 25, 2017 0.1564 0.1564 0.1550 0.1550 19,700 -0.01(-4.26%)
Oct 24, 2017 0.1599 0.1619 0.1599 0.1619 2,000 +0.00(+1.19%)
Oct 23, 2017 0.1582 0.1600 0.1481 0.1600 57,909 +0.00(+2.56%)
Oct 20, 2017 0.1560 0.1600 0.1560 0.1560 9,949 +0.00(+0.65%)
Oct 19, 2017 0.1550 0.1550 0.1550 0.1550 1,085 -0.01(-6.06%)
Oct 18, 2017 0.1470 0.1700 0.1400 0.1650 26,550 +0.01(+9.27%)
Oct 17, 2017 0.1470 0.1600 0.1470 0.1510 19,500 -0.01(-4.31%)
Oct 16, 2017 0.1770 0.1770 0.1578 0.1578 17,599 -0.01(-7.23%)
Oct 13, 2017 0.1733 0.1733 0.1700 0.1701 17,000 +0.01(+3.40%)
Oct 12, 2017 0.1645 0.1645 0.1645 0.1645 500 -0.00(-0.96%)
Oct 11, 2017 0.1690 0.1690 0.1661 0.1661 12,500 -0.00(-0.54%)
Oct 10, 2017 0.1750 0.1780 0.1670 0.1670 23,700 -0.01(-7.22%)
Oct 09, 2017 0.1800 0.1800 0.1800 0.1800 12,550 +0.01(+5.26%)
Oct 06, 2017 0.1825 0.1849 0.1700 0.1710 32,556 -0.01(-7.07%)
Oct 05, 2017 0.1865 0.1865 0.1814 0.1840 15,325 -0.00(-1.18%)
Oct 04, 2017 0.1862 0.1862 0.1862 0.1862 500 +0.01(+4.08%)
Oct 02, 2017 0.1789 0.1789 0.1789 0 +0.01(+3.29%)
Sep 29, 2017 0.1704 0.1820 0.1704 0.1732 7,100 +0.01(+8.25%)
Sep 28, 2017 0.1505 0.1600 0.1505 0.1600 11,500 +0.01(+6.67%)
Sep 27, 2017 0.1500 0.1520 0.1467 0.1500 45,100 +0.00(+1.83%)
Sep 26, 2017 0.1490 0.1490 0.1473 0.1473 73,507 -0.00(-0.27%)
Sep 25, 2017 0.1477 0.1477 0.1477 0.1477 10,000 -0.00(-1.53%)
Sep 20, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 18, 2017 0.1550 0.1550 0.1550 0 -0.01(-7.72%)
Sep 13, 2017 0.1680 0.1680 0.1680 0 -0.00(-1.42%)
Sep 12, 2017 0.1620 0.1704 0.1617 0.1704 10,700 +0.01(+7.24%)
Sep 11, 2017 0.1720 0.1720 0.1589 0.1589 23,500 -0.02(-8.68%)
Sep 08, 2017 0.1740 0.1740 0.1740 0.1740 1,000 -0.00(-2.25%)
Sep 07, 2017 0.1671 0.1780 0.1671 0.1780 1,267 +0.01(+4.71%)
Sep 06, 2017 0.1740 0.1740 0.1700 0.1700 10,600 +0.01(+7.59%)
Sep 05, 2017 0.1750 0.1830 0.1580 0.1580 86,650 -0.02(-9.71%)
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.