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

1933 Industries Inc (OP: TGIFF )

0.0116 +0.0003 (+2.65%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 0.4430 0.4430 0.3980 0.4000 292,413 -0.04(-9.09%)
Jun 28, 2018 0.3890 0.4401 0.3799 0.4400 161,047 +0.05(+14.26%)
Jun 27, 2018 0.4176 0.4200 0.3800 0.3851 296,733 -0.03(-7.55%)
Jun 26, 2018 0.4178 0.4236 0.4000 0.4165 71,249 -0.00(-1.17%)
Jun 25, 2018 0.4478 0.4580 0.4100 0.4215 272,697 -0.03(-6.28%)
Jun 22, 2018 0.4001 0.4572 0.3700 0.4497 676,479 +0.06(+16.08%)
Jun 21, 2018 0.3721 0.3875 0.3600 0.3874 126,222 +0.01(+3.83%)
Jun 20, 2018 0.3862 0.3970 0.3600 0.3731 350,000 -0.01(-1.92%)
Jun 19, 2018 0.3741 0.3817 0.3600 0.3804 444,789 +0.01(+1.77%)
Jun 18, 2018 0.3890 0.3890 0.3589 0.3738 31,738 +0.00(+0.21%)
Jun 15, 2018 0.3700 0.3654 0.3730 171,423 +0.00(+0.81%)
Jun 14, 2018 0.3896 0.3903 0.3700 0.3700 239,700 -0.01(-2.63%)
Jun 13, 2018 0.3900 0.3940 0.3780 0.3800 235,207 -0.01(-3.06%)
Jun 12, 2018 0.3899 0.3975 0.3790 0.3920 61,610 +0.00(+0.72%)
Jun 11, 2018 0.3960 0.4000 0.3761 0.3892 147,406 -0.00(-1.02%)
Jun 08, 2018 0.3987 0.3990 0.3720 0.3932 56,829 +0.01(+3.47%)
Jun 07, 2018 0.4117 0.4150 0.3760 0.3800 164,572 -0.02(-5.92%)
Jun 06, 2018 0.3717 0.4299 0.3717 0.4039 111,744 +0.02(+6.29%)
Jun 05, 2018 0.3681 0.3810 0.3664 0.3800 148,834 +0.01(+1.48%)
Jun 04, 2018 0.4046 0.4046 0.3710 0.3745 81,138 -0.01(-3.84%)
Jun 01, 2018 0.3600 0.3973 0.3580 0.3894 53,462 +0.03(+8.77%)
May 31, 2018 0.3587 0.3649 0.3500 0.3580 42,542 -0.00(-0.28%)
May 30, 2018 0.3706 0.3706 0.3590 0.3590 52,164 +0.00(+1.21%)
May 29, 2018 0.3719 0.3722 0.3547 0.3547 74,213 -0.02(-4.70%)
May 25, 2018 0.3722 0.3722 0.3722 0 -0.02(-4.32%)
May 24, 2018 0.4010 0.4090 0.3780 0.3890 51,022 -0.01(-3.02%)
May 23, 2018 0.3926 0.4020 0.3831 0.4011 115,356 -0.00(-0.96%)
May 22, 2018 0.4272 0.4290 0.3980 0.4050 148,287 -0.02(-5.79%)
May 21, 2018 0.4390 0.4390 0.4100 0.4299 117,165 +0.01(+3.17%)
May 18, 2018 0.4100 0.4170 0.4000 0.4167 100,731 +0.01(+3.00%)
May 17, 2018 0.4079 0.4147 0.4000 0.4046 108,718 -0.01(-3.09%)
May 16, 2018 0.4229 0.4229 0.4068 0.4175 98,621 -0.00(-0.59%)
May 15, 2018 0.4342 0.4342 0.4088 0.4199 201,448 -0.01(-2.34%)
May 14, 2018 0.4258 0.4440 0.4200 0.4300 131,015 +0.01(+1.25%)
May 11, 2018 0.4150 0.4280 0.4068 0.4247 34,251 +0.01(+1.65%)
May 10, 2018 0.4176 0.4236 0.4060 0.4178 134,243 +0.00(+0.02%)
May 09, 2018 0.4005 0.4257 0.3875 0.4177 113,401 +0.03(+8.04%)
May 08, 2018 0.3960 0.3990 0.3853 0.3866 39,707 -0.01(-3.35%)
May 07, 2018 0.4170 0.4170 0.3900 0.4000 52,144 +0.00(+0.00%)
May 04, 2018 0.3936 0.4090 0.3900 0.4000 37,725 +0.00(+0.76%)
May 03, 2018 0.4044 0.4100 0.3970 0.3970 82,305 -0.02(-4.80%)
May 02, 2018 0.4200 0.4327 0.4050 0.4170 97,546 -0.01(-1.91%)
May 01, 2018 0.4477 0.4500 0.4190 0.4251 130,128 -0.02(-4.79%)
Apr 30, 2018 0.4450 0.4490 0.4230 0.4465 61,811 +0.01(+1.22%)
Apr 27, 2018 0.4222 0.4411 0.4138 0.4411 91,799 +0.02(+5.81%)
Apr 26, 2018 0.4289 0.4407 0.4169 0.4169 51,846 -0.00(-0.24%)
Apr 25, 2018 0.4426 0.4460 0.4155 0.4179 135,698 -0.03(-5.84%)
Apr 24, 2018 0.4450 0.4605 0.4370 0.4438 42,288 -0.00(-0.49%)
Apr 23, 2018 0.4785 0.4830 0.4391 0.4460 181,824 -0.03(-7.24%)
Apr 20, 2018 0.4619 0.4998 0.4587 0.4808 69,751 +0.02(+4.09%)
Apr 19, 2018 0.4922 0.4922 0.4583 0.4619 104,907 -0.03(-6.91%)
Apr 18, 2018 0.5000 0.5142 0.4800 0.4962 119,144 -0.01(-2.71%)
Apr 17, 2018 0.5371 0.5580 0.4990 0.5100 268,786 -0.04(-7.52%)
Apr 16, 2018 0.5705 0.5800 0.5300 0.5515 635,018 +0.03(+6.06%)
Apr 13, 2018 0.4500 0.5316 0.4267 0.5200 302,912 +0.08(+18.18%)
Apr 12, 2018 0.4284 0.4787 0.4200 0.4400 56,576 +0.05(+11.95%)
Apr 11, 2018 0.3980 0.3993 0.3768 0.3930 94,812 -0.00(-0.30%)
Apr 10, 2018 0.4010 0.4046 0.3595 0.3942 92,373 +0.01(+3.74%)
Apr 09, 2018 0.4230 0.4230 0.3800 0.3800 65,561 -0.04(-9.15%)
Apr 06, 2018 0.4305 0.4305 0.4090 0.4183 123,366 -0.01(-2.96%)
Apr 05, 2018 0.4529 0.4697 0.4180 0.4310 152,477 -0.01(-2.25%)
Apr 04, 2018 0.3896 0.4550 0.3660 0.4409 210,485 +0.02(+5.27%)
Apr 03, 2018 0.4600 0.4775 0.3930 0.4188 300,659 -0.03(-5.71%)
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.