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, 2021 0.0714 0.0721 0.0703 0.0709 164,465 -0.00(-2.21%)
Aug 30, 2021 0.0703 0.0730 0.0670 0.0725 42,623 -0.00(-0.68%)
Aug 27, 2021 0.0703 0.0730 0.0700 0.0730 102,116 +0.00(+3.99%)
Aug 26, 2021 0.0680 0.0751 0.0680 0.0702 334,976 -0.01(-6.90%)
Aug 25, 2021 0.0640 0.0765 0.0640 0.0754 482,800 +0.01(+8.49%)
Aug 24, 2021 0.0699 0.0755 0.0695 0.0695 486,878 -0.00(-2.93%)
Aug 23, 2021 0.0615 0.0717 0.0615 0.0716 422,682 +0.00(+1.56%)
Aug 20, 2021 0.0677 0.0705 0.0650 0.0705 290,415 +0.00(+3.37%)
Aug 19, 2021 0.0720 0.0720 0.0650 0.0682 167,522 -0.00(-1.16%)
Aug 18, 2021 0.0703 0.0703 0.0604 0.0690 661,982 +0.00(+7.14%)
Aug 17, 2021 0.0682 0.0721 0.0620 0.0644 2,609,538 -0.00(-6.67%)
Aug 16, 2021 0.0672 0.0770 0.0668 0.0690 640,628 -0.00(-1.43%)
Aug 13, 2021 0.0682 0.0755 0.0682 0.0700 85,771 -0.00(-3.31%)
Aug 12, 2021 0.0800 0.0800 0.0660 0.0724 78,285 -0.00(-0.82%)
Aug 11, 2021 0.0710 0.0799 0.0690 0.0730 976,794 -0.00(-4.33%)
Aug 10, 2021 0.0714 0.0800 0.0674 0.0763 2,172,205 +0.00(+2.42%)
Aug 09, 2021 0.0755 0.0755 0.0684 0.0745 494,765 +0.00(+4.05%)
Aug 06, 2021 0.0647 0.0729 0.0647 0.0716 482,335 -0.00(-1.10%)
Aug 05, 2021 0.0720 0.0727 0.0680 0.0724 138,380 +0.00(+4.78%)
Aug 04, 2021 0.0681 0.0764 0.0677 0.0691 308,948 -0.00(-0.72%)
Aug 03, 2021 0.0720 0.0810 0.0677 0.0696 167,075 -0.01(-10.08%)
Aug 02, 2021 0.0794 0.0799 0.0722 0.0774 314,669 +0.01(+7.20%)
Jul 30, 2021 0.0681 0.0726 0.0676 0.0722 161,479 +0.00(+5.71%)
Jul 29, 2021 0.0710 0.0710 0.0674 0.0683 106,689 -0.00(-1.01%)
Jul 28, 2021 0.0652 0.0800 0.0638 0.0690 475,826 -0.00(-0.72%)
Jul 27, 2021 0.0681 0.0769 0.0675 0.0695 200,119 +0.00(+0.00%)
Jul 26, 2021 0.0691 0.0800 0.0642 0.0695 151,246 -0.01(-8.55%)
Jul 23, 2021 0.0670 0.0800 0.0630 0.0760 49,438 -0.00(-0.39%)
Jul 22, 2021 0.0777 0.0780 0.0713 0.0763 117,313 +0.00(+1.06%)
Jul 21, 2021 0.0750 0.0800 0.0691 0.0755 176,029 +0.00(+0.67%)
Jul 20, 2021 0.0753 0.0753 0.0681 0.0750 141,855 +0.01(+7.45%)
Jul 19, 2021 0.0758 0.0758 0.0661 0.0698 376,875 -0.01(-7.92%)
Jul 16, 2021 0.0723 0.0758 0.0710 0.0758 194,566 +0.00(+5.28%)
Jul 15, 2021 0.0712 0.0790 0.0712 0.0720 219,502 -0.00(-5.76%)
Jul 14, 2021 0.0785 0.0803 0.0724 0.0764 158,578 -0.00(-0.78%)
Jul 13, 2021 0.0720 0.0775 0.0720 0.0770 138,052 +0.00(+6.65%)
Jul 12, 2021 0.0725 0.0767 0.0720 0.0722 145,339 -0.00(-2.43%)
Jul 09, 2021 0.0712 0.0770 0.0712 0.0740 345,333 +0.00(+2.78%)
Jul 08, 2021 0.0764 0.0764 0.0688 0.0720 639,958 -0.00(-1.10%)
Jul 07, 2021 0.0718 0.0790 0.0718 0.0728 852,718 -0.00(-2.93%)
Jul 06, 2021 0.0835 0.0835 0.0730 0.0750 490,881 -0.00(-2.60%)
Jul 02, 2021 0.0800 0.0800 0.0770 0.0770 129,632 -0.00(-2.53%)
Jul 01, 2021 0.0768 0.0800 0.0768 0.0790 111,486 +0.00(+1.54%)
Jun 30, 2021 0.0808 0.0830 0.0778 0.0778 238,169 -0.00(-3.95%)
Jun 29, 2021 0.0810 0.0849 0.0798 0.0810 545,138 +0.00(+3.05%)
Jun 28, 2021 0.0810 0.0818 0.0768 0.0786 63,557 -0.00(-1.75%)
Jun 25, 2021 0.0720 0.0800 0.0720 0.0800 256,218 +0.00(+0.63%)
Jun 24, 2021 0.0734 0.0795 0.0734 0.0795 134,929 +0.00(+4.47%)
Jun 23, 2021 0.0724 0.0800 0.0724 0.0761 390,077 -0.00(-0.52%)
Jun 22, 2021 0.0760 0.0798 0.0722 0.0765 410,745 +0.00(+0.26%)
Jun 21, 2021 0.0733 0.0800 0.0725 0.0763 837,577 -0.00(-0.13%)
Jun 18, 2021 0.0816 0.0816 0.0764 0.0764 570,150 -0.00(-4.50%)
Jun 17, 2021 0.0830 0.0856 0.0785 0.0800 681,896 -0.00(-1.48%)
Jun 16, 2021 0.0850 0.0920 0.0812 0.0812 467,118 -0.01(-6.56%)
Jun 15, 2021 0.0823 0.0879 0.0816 0.0869 868,998 +0.00(+2.36%)
Jun 14, 2021 0.0770 0.0900 0.0770 0.0849 385,994 -0.01(-5.67%)
Jun 11, 2021 0.0860 0.0907 0.0840 0.0900 270,342 +0.00(+3.21%)
Jun 10, 2021 0.0900 0.0900 0.0830 0.0872 388,345 -0.00(-3.11%)
Jun 09, 2021 0.0832 0.0900 0.0832 0.0900 267,070 +0.00(+5.26%)
Jun 08, 2021 0.0820 0.0872 0.0820 0.0855 453,863 +0.00(+3.14%)
Jun 07, 2021 0.0925 0.0931 0.0815 0.0829 364,559 -0.00(-5.47%)
Jun 04, 2021 0.0878 0.0879 0.0830 0.0877 380,716 +0.00(+1.39%)
Jun 03, 2021 0.0885 0.0885 0.0835 0.0865 709,440 +0.00(+2.13%)
Jun 02, 2021 0.0796 0.0879 0.0755 0.0847 1,322,384 +0.01(+6.41%)
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.