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 (%)
Aug 31, 2017 0.1670 0.1724 0.1670 0.1711 3,150 +0.00(+1.60%)
Aug 30, 2017 0.1810 0.1810 0.1631 0.1684 30,958 -0.01(-7.83%)
Aug 29, 2017 0.1828 0.1850 0.1790 0.1827 82,995 +0.00(+2.07%)
Aug 25, 2017 0.1790 0.1790 0.1790 0 -0.01(-3.24%)
Aug 24, 2017 0.1846 0.1850 0.1830 0.1850 16,960 +0.00(+1.65%)
Aug 23, 2017 0.1870 0.1870 0.1732 0.1820 35,100 +0.01(+3.41%)
Aug 22, 2017 0.1760 0.1760 0.1760 0.1760 5,000 -0.01(-4.35%)
Aug 21, 2017 0.1959 0.1959 0.1808 0.1840 60,000 -0.01(-6.12%)
Aug 18, 2017 0.1927 0.2000 0.1890 0.1960 219,100 -0.00(-1.51%)
Aug 17, 2017 0.2050 0.2050 0.1990 0.1990 2,800 -0.00(-0.20%)
Aug 16, 2017 0.1986 0.2000 0.1955 0.1994 26,500 +0.01(+6.86%)
Aug 14, 2017 0.1866 0.1866 0.1866 62 -0.02(-10.29%)
Aug 11, 2017 0.2030 0.2390 0.1912 0.2080 14,920 +0.00(+1.96%)
Aug 10, 2017 0.2070 0.2070 0.2040 0.2040 20,560 -0.00(-1.21%)
Aug 09, 2017 0.2190 0.2290 0.2065 0.2065 351,700 -0.01(-6.14%)
Aug 08, 2017 0.2188 0.2200 0.2187 0.2200 389,605 +0.02(+11.79%)
Aug 03, 2017 0.1968 0.1968 0.1968 0 -0.01(-4.05%)
Aug 02, 2017 0.2060 0.2060 0.2051 0.2051 36,000 -0.01(-3.89%)
Aug 01, 2017 0.2220 0.2410 0.2134 0.2134 35,200 -0.03(-13.60%)
Jul 31, 2017 0.2261 0.2470 0.2250 0.2470 63,703 +0.04(+17.06%)
Jul 28, 2017 0.2433 0.2433 0.2110 0.2110 5,100 +0.02(+9.33%)
Jul 26, 2017 0.1930 0.1930 0.1930 0 +0.03(+16.34%)
Jul 24, 2017 0.1659 0.1659 0.1659 0 -0.06(-27.87%)
Jul 21, 2017 0.2410 0.2410 0.1940 0.2300 1,219 -0.01(-2.87%)
Jul 20, 2017 0.1687 0.1811 0.1687 0.2368 31,500 +0.05(+28.21%)
Jul 19, 2017 0.1920 0.1960 0.1847 0.1847 30,600 +0.00(+0.38%)
Jul 18, 2017 0.1850 0.1880 0.1840 0.1840 9,150 -0.00(-2.13%)
Jul 17, 2017 0.1990 0.1990 0.1872 0.1880 138,753 +0.00(+0.11%)
Jul 14, 2017 0.1870 0.1878 0.1870 0.1878 67,700 +0.00(+0.59%)
Jul 13, 2017 0.1866 0.1867 0.1866 0.1867 26,500 +0.00(+2.58%)
Jul 12, 2017 0.1920 0.1940 0.1820 0.1820 86,020 -0.01(-5.01%)
Jul 11, 2017 0.2110 0.2140 0.1916 0.1916 20,500 -0.01(-4.15%)
Jul 07, 2017 0.1999 0.1999 0.1999 0 +0.03(+21.15%)
Jul 06, 2017 0.1566 0.1650 0.1566 0.1650 100,550 -0.01(-7.82%)
Jul 05, 2017 0.1960 0.2178 0.1790 0.1790 4,963 -0.05(-20.59%)
Jul 03, 2017 0.2254 0.2254 0.2254 0.2254 0 +0.00(+0.00%)
Jun 30, 2017 0.2254 0.2254 0.2254 0 -0.02(-7.59%)
Jun 29, 2017 0.2439 0.2439 0.2439 0.2439 2,225 -0.00(-0.45%)
Jun 27, 2017 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Jun 26, 2017 0.2478 0.2500 0.2400 0.2400 37,600 -0.01(-3.03%)
Jun 22, 2017 0.2475 0.2475 0.2475 0 +0.04(+18.19%)
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.