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 (%)
Jan 29, 2021 0.0645 0.0718 0.0620 0.0700 577,800 +0.00(+5.58%)
Jan 28, 2021 0.0580 0.0713 0.0580 0.0663 944,324 -0.00(-3.21%)
Jan 27, 2021 0.0657 0.0715 0.0653 0.0685 728,677 +0.00(+0.29%)
Jan 26, 2021 0.0679 0.0790 0.0653 0.0683 1,298,832 -0.00(-2.98%)
Jan 25, 2021 0.0765 0.0790 0.0663 0.0704 1,791,967 -0.00(-4.22%)
Jan 22, 2021 0.0674 0.0760 0.0664 0.0735 1,243,800 +0.00(+0.00%)
Jan 21, 2021 0.0660 0.0850 0.0660 0.0735 717,320 +0.00(+0.00%)
Jan 20, 2021 0.0620 0.0766 0.0620 0.0735 2,001,934 +0.00(+1.80%)
Jan 19, 2021 0.0716 0.0800 0.0665 0.0722 1,739,151 -0.00(-4.37%)
Jan 15, 2021 0.0745 0.0800 0.0705 0.0755 1,687,300 +0.00(+6.04%)
Jan 14, 2021 0.0623 0.0733 0.0622 0.0712 971,540 +0.00(+5.64%)
Jan 13, 2021 0.0700 0.0714 0.0651 0.0674 859,564 +0.00(+1.51%)
Jan 12, 2021 0.0715 0.0715 0.0588 0.0664 402,277 +0.00(+6.92%)
Jan 11, 2021 0.0550 0.0674 0.0540 0.0621 441,093 -0.00(-3.27%)
Jan 08, 2021 0.0625 0.0670 0.0595 0.0642 623,400 +0.00(+3.22%)
Jan 07, 2021 0.0700 0.0700 0.0617 0.0622 688,689 -0.00(-4.31%)
Jan 06, 2021 0.0601 0.0709 0.0585 0.0650 1,439,406 +0.01(+10.54%)
Jan 05, 2021 0.0540 0.0596 0.0525 0.0588 355,924 +0.01(+9.91%)
Jan 04, 2021 0.0470 0.0580 0.0470 0.0535 697,800 +0.00(+2.88%)
Dec 31, 2020 0.0520 0.0520 0.0520 492,691 -0.00(-3.70%)
Dec 30, 2020 0.0500 0.0565 0.0500 0.0540 492,691 -0.00(-1.28%)
Dec 29, 2020 0.0500 0.0549 0.0500 0.0547 333,295 +0.00(+9.18%)
Dec 28, 2020 0.0502 0.0570 0.0501 0.0501 548,636 -0.00(-4.21%)
Dec 24, 2020 0.0500 0.0550 0.0500 0.0523 104,900 +0.00(+2.55%)
Dec 23, 2020 0.0500 0.0556 0.0500 0.0510 217,490 -0.00(-5.56%)
Dec 22, 2020 0.0501 0.0547 0.0501 0.0540 2,187,819 +0.00(+7.57%)
Dec 21, 2020 0.0535 0.0544 0.0500 0.0502 631,968 -0.00(-2.71%)
Dec 18, 2020 0.0505 0.0550 0.0500 0.0516 221,500 -0.00(-3.37%)
Dec 17, 2020 0.0499 0.0555 0.0499 0.0534 275,332 -0.00(-0.74%)
Dec 16, 2020 0.0578 0.0578 0.0500 0.0538 141,121 +0.00(+7.60%)
Dec 15, 2020 0.0498 0.0560 0.0498 0.0500 961,260 +0.00(+0.00%)
Dec 14, 2020 0.0503 0.0561 0.0500 0.0500 266,555 -0.00(-3.85%)
Dec 11, 2020 0.0550 0.0561 0.0520 0.0520 93,300 -0.00(-4.59%)
Dec 10, 2020 0.0595 0.0597 0.0520 0.0545 160,541 -0.00(-0.91%)
Dec 09, 2020 0.0508 0.0560 0.0508 0.0550 574,846 +0.00(+3.77%)
Dec 08, 2020 0.0494 0.0590 0.0494 0.0530 446,919 -0.00(-1.85%)
Dec 07, 2020 0.0595 0.0625 0.0540 0.0540 1,004,767 +0.00(+0.00%)
Dec 04, 2020 0.0530 0.0620 0.0530 0.0540 684,500 -0.00(-6.90%)
Dec 03, 2020 0.0635 0.0635 0.0521 0.0580 284,394 +0.00(+0.00%)
Dec 02, 2020 0.0525 0.0598 0.0525 0.0580 300,154 +0.00(+3.57%)
Dec 01, 2020 0.0620 0.0620 0.0529 0.0560 516,969 +0.00(+3.70%)
Nov 30, 2020 0.0665 0.0665 0.0540 0.0540 559,139 -0.00(-8.32%)
Nov 27, 2020 0.0591 0.0617 0.0530 0.0589 125,300 +0.00(+4.99%)
Nov 25, 2020 0.0537 0.0588 0.0537 0.0561 247,100 +0.00(+1.63%)
Nov 24, 2020 0.0521 0.0615 0.0521 0.0552 310,294 -0.00(-3.66%)
Nov 23, 2020 0.0521 0.0591 0.0521 0.0573 264,827 -0.00(-1.21%)
Nov 20, 2020 0.0620 0.0620 0.0560 0.0580 132,100 +0.00(+0.00%)
Nov 19, 2020 0.0620 0.0620 0.0580 0.0580 442,141 -0.00(-6.45%)
Nov 18, 2020 0.0557 0.0620 0.0557 0.0620 446,259 +0.00(+8.77%)
Nov 17, 2020 0.0579 0.0662 0.0569 0.0570 218,002 -0.00(-6.56%)
Nov 16, 2020 0.0615 0.0662 0.0579 0.0610 445,159 +0.00(+0.00%)
Nov 13, 2020 0.0650 0.0650 0.0605 0.0610 348,700 -0.00(-0.16%)
Nov 12, 2020 0.0650 0.0660 0.0611 0.0611 159,096 -0.00(-6.00%)
Nov 11, 2020 0.0780 0.0780 0.0630 0.0650 525,970 +0.00(+1.56%)
Nov 10, 2020 0.0580 0.0700 0.0580 0.0640 655,899 +0.00(+6.14%)
Nov 09, 2020 0.0792 0.0830 0.0603 0.0603 821,596 -0.01(-17.28%)
Nov 06, 2020 0.0524 0.0738 0.0500 0.0729 1,280,200 +0.02(+26.34%)
Nov 05, 2020 0.0496 0.0614 0.0496 0.0577 519,196 +0.00(+1.23%)
Nov 04, 2020 0.0500 0.0600 0.0500 0.0570 173,178 +0.00(+0.00%)
Nov 03, 2020 0.0553 0.0572 0.0500 0.0570 284,031 +0.00(+7.55%)
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.