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 (%)
Sep 30, 2022 0.0180 0.0187 0.0180 0.0180 64,793 -0.00(-1.64%)
Sep 29, 2022 0.0180 0.0184 0.0180 0.0183 53,653 +0.00(+27.97%)
Sep 28, 2022 0.0143 0.0143 0.0143 0.0143 500 -0.00(-21.86%)
Sep 27, 2022 0.0150 0.0183 0.0150 0.0183 40,007 +0.00(+4.57%)
Sep 26, 2022 0.0138 0.0190 0.0138 0.0175 61,521 -0.00(-12.50%)
Sep 23, 2022 0.0235 0.0235 0.0150 0.0200 11,876 +0.00(+5.26%)
Sep 22, 2022 0.0200 0.0200 0.0190 0.0190 40,000 -0.00(-5.00%)
Sep 21, 2022 0.0191 0.0200 0.0191 0.0200 8,015 +0.00(+21.21%)
Sep 20, 2022 0.0150 0.0165 0.0150 0.0165 20,275 +0.00(+0.00%)
Sep 19, 2022 0.0235 0.0235 0.0165 0.0165 164,929 -0.00(-17.50%)
Sep 16, 2022 0.0190 0.0200 0.0190 0.0200 15,898 +0.00(+5.26%)
Sep 15, 2022 0.0197 0.0197 0.0164 0.0190 68,234 -0.00(-0.52%)
Sep 14, 2022 0.0183 0.0192 0.0178 0.0191 11,189 +0.00(+0.53%)
Sep 13, 2022 0.0191 0.0198 0.0190 0.0190 85,963 +0.00(+2.15%)
Sep 12, 2022 0.0200 0.0200 0.0186 0.0186 292,000 +0.00(+1.64%)
Sep 09, 2022 0.0235 0.0235 0.0183 0.0183 44,266 -0.00(-8.50%)
Sep 08, 2022 0.0200 0.0230 0.0163 0.0200 12,235 -0.00(-6.54%)
Sep 07, 2022 0.0195 0.0214 0.0190 0.0214 7,600 -0.00(-4.89%)
Sep 06, 2022 0.0229 0.0230 0.0225 0.0225 71,313 +0.00(+11.94%)
Sep 02, 2022 0.0210 0.0210 0.0201 0.0201 57,880 +0.00(+3.08%)
Sep 01, 2022 0.0183 0.0200 0.0181 0.0195 39,168 +0.00(+7.14%)
Aug 31, 2022 0.0200 0.0210 0.0181 0.0182 33,500 -0.00(-1.62%)
Aug 30, 2022 0.0185 0.0185 0.0185 0.0185 500 +0.00(+0.54%)
Aug 29, 2022 0.0200 0.0210 0.0182 0.0184 186,000 -0.00(-8.00%)
Aug 26, 2022 0.0180 0.0210 0.0180 0.0200 184,346 +0.00(+10.50%)
Aug 25, 2022 0.0198 0.0198 0.0172 0.0181 29,250 +0.00(+5.85%)
Aug 24, 2022 0.0182 0.0182 0.0171 0.0171 26,695 +0.00(+1.18%)
Aug 23, 2022 0.0198 0.0198 0.0169 0.0169 1,743 -0.00(-5.59%)
Aug 22, 2022 0.0173 0.0179 0.0151 0.0179 229,219 +0.00(+18.54%)
Aug 19, 2022 0.0145 0.0210 0.0144 0.0151 229,525 -0.00(-14.20%)
Aug 18, 2022 0.0178 0.0190 0.0154 0.0176 180,944 -0.00(-9.74%)
Aug 17, 2022 0.0170 0.0202 0.0161 0.0195 146,429 -0.00(-2.01%)
Aug 16, 2022 0.0177 0.0200 0.0160 0.0199 199,938 +0.00(+11.17%)
Aug 15, 2022 0.0150 0.0183 0.0150 0.0179 88,686 +0.00(+2.87%)
Aug 12, 2022 0.0199 0.0199 0.0160 0.0174 57,622 +0.00(+8.75%)
Aug 11, 2022 0.0166 0.0166 0.0160 0.0160 147,490 -0.00(-3.61%)
Aug 10, 2022 0.0136 0.0170 0.0117 0.0166 94,450 -0.00(-12.17%)
Aug 09, 2022 0.0153 0.0190 0.0153 0.0189 772,435 +0.00(+0.00%)
Aug 08, 2022 0.0170 0.0200 0.0170 0.0189 30,204 +0.00(+5.00%)
Aug 05, 2022 0.0155 0.0209 0.0155 0.0180 114,712 -0.00(-7.22%)
Aug 04, 2022 0.0197 0.0209 0.0180 0.0194 146,016 +0.00(+1.57%)
Aug 03, 2022 0.0200 0.0200 0.0180 0.0191 12,987 -0.00(-2.05%)
Aug 02, 2022 0.0196 0.0200 0.0170 0.0195 78,639 +0.00(+12.72%)
Aug 01, 2022 0.0170 0.0205 0.0170 0.0173 131,504 -0.00(-15.61%)
Jul 29, 2022 0.0180 0.0205 0.0180 0.0205 51,434 +0.00(+12.64%)
Jul 28, 2022 0.0160 0.0230 0.0160 0.0182 62,864 -0.00(-19.47%)
Jul 27, 2022 0.0128 0.0226 0.0128 0.0226 108,345 +0.00(+15.31%)
Jul 26, 2022 0.0194 0.0216 0.0190 0.0196 83,142 -0.00(-2.00%)
Jul 25, 2022 0.0193 0.0200 0.0192 0.0200 44,500 -0.00(-12.28%)
Jul 22, 2022 0.0230 0.0230 0.0228 0.0228 4,173 +0.00(+18.13%)
Jul 21, 2022 0.0230 0.0240 0.0191 0.0193 27,306 -0.00(-16.09%)
Jul 20, 2022 0.0146 0.0242 0.0146 0.0230 4,976 +0.00(+20.42%)
Jul 19, 2022 0.0200 0.0210 0.0191 0.0191 115,451 -0.00(-1.04%)
Jul 18, 2022 0.0144 0.0211 0.0144 0.0193 133,941 +0.00(+1.05%)
Jul 15, 2022 0.0196 0.0213 0.0191 0.0191 27,078 +0.00(+2.14%)
Jul 14, 2022 0.0193 0.0212 0.0150 0.0187 148,327 -0.00(-3.61%)
Jul 13, 2022 0.0194 0.0215 0.0193 0.0194 19,554 -0.00(-9.77%)
Jul 12, 2022 0.0193 0.0215 0.0193 0.0215 22,000 +0.00(+2.38%)
Jul 11, 2022 0.0193 0.0210 0.0193 0.0210 37,000 +0.00(+8.25%)
Jul 08, 2022 0.0193 0.0230 0.0193 0.0194 28,938 -0.00(-15.65%)
Jul 07, 2022 0.0230 0.0230 0.0194 0.0230 110,600 +0.00(+0.00%)
Jul 06, 2022 0.0200 0.0230 0.0193 0.0230 208,831 +0.00(+6.98%)
Jul 05, 2022 0.0191 0.0289 0.0191 0.0215 24,600 -0.00(-6.52%)
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.