1933 Industries Inc (OP: TGIFF )

0.0132 +0.0002 (+1.54%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.3180 0.3325 0.3100 0.3170 95,082 +0.01(+2.26%)
Oct 30, 2018 0.2755 0.3112 0.2740 0.3100 140,069 +0.03(+10.71%)
Oct 29, 2018 0.3143 0.3226 0.2650 0.2800 408,380 -0.04(-12.50%)
Oct 26, 2018 0.3075 0.3271 0.3070 0.3200 189,800 -0.01(-4.19%)
Oct 25, 2018 0.3290 0.3400 0.3120 0.3340 95,434 +0.01(+4.64%)
Oct 24, 2018 0.3385 0.3541 0.3090 0.3192 230,083 -0.02(-4.69%)
Oct 23, 2018 0.3035 0.4100 0.2963 0.3349 504,019 -0.01(-4.15%)
Oct 22, 2018 0.3750 0.3870 0.3336 0.3494 547,158 -0.03(-6.83%)
Oct 19, 2018 0.3942 0.4000 0.3700 0.3750 449,200 -0.01(-2.93%)
Oct 18, 2018 0.3853 0.3969 0.3803 0.3863 372,478 -0.01(-2.70%)
Oct 17, 2018 0.3800 0.3973 0.3720 0.3970 618,709 +0.01(+2.45%)
Oct 16, 2018 0.3890 0.4068 0.3728 0.3875 519,182 -0.01(-1.62%)
Oct 15, 2018 0.4150 0.4175 0.3900 0.3939 548,430 +0.00(+0.18%)
Oct 12, 2018 0.3730 0.4113 0.3600 0.3932 454,600 +0.02(+6.21%)
Oct 11, 2018 0.3736 0.3780 0.3659 0.3702 256,457 -0.01(-2.58%)
Oct 10, 2018 0.3800 0.3900 0.3677 0.3800 321,384 -0.00(-1.14%)
Oct 09, 2018 0.4100 0.4138 0.3800 0.3844 391,252 -0.04(-8.48%)
Oct 08, 2018 0.4200 0.4550 0.3900 0.4200 423,393 +0.02(+4.22%)
Oct 05, 2018 0.3830 0.4320 0.3700 0.4030 580,300 +0.04(+10.26%)
Oct 04, 2018 0.3729 0.3757 0.3501 0.3655 306,254 -0.01(-2.19%)
Oct 03, 2018 0.3720 0.3786 0.3620 0.3737 105,140 +0.00(+1.00%)
Oct 02, 2018 0.3811 0.3840 0.3617 0.3700 179,029 -0.01(-1.86%)
Oct 01, 2018 0.4030 0.4100 0.3752 0.3770 313,895 -0.01(-2.86%)
Sep 28, 2018 0.3530 0.3949 0.3530 0.3881 249,700 +0.02(+6.33%)
Sep 27, 2018 0.3655 0.3770 0.3600 0.3650 260,807 -0.02(-3.97%)
Sep 26, 2018 0.4200 0.4200 0.3650 0.3801 336,602 +0.00(+0.00%)
Sep 25, 2018 0.4100 0.4200 0.3800 0.3801 265,170 -0.01(-2.51%)
Sep 24, 2018 0.3800 0.4100 0.3576 0.3899 478,596 +0.01(+3.81%)
Sep 21, 2018 0.4000 0.4000 0.3600 0.3756 335,500 -0.00(-1.05%)
Sep 20, 2018 0.4300 0.4300 0.3476 0.3796 335,731 +0.01(+4.00%)
Sep 19, 2018 0.4025 0.4150 0.3580 0.3650 757,097 -0.04(-8.75%)
Sep 18, 2018 0.4021 0.4290 0.4000 0.4000 920,690 -0.00(-0.37%)
Sep 17, 2018 0.4235 0.4370 0.3800 0.4015 357,034 -0.01(-2.07%)
Sep 14, 2018 0.4085 0.4426 0.3800 0.4100 670,600 -0.02(-3.64%)
Sep 13, 2018 0.4925 0.5080 0.4192 0.4255 985,633 -0.09(-18.22%)
Sep 12, 2018 0.4450 0.5203 0.4200 0.5203 1,890,869 +0.11(+27.62%)
Sep 11, 2018 0.3185 0.4200 0.3070 0.4077 1,006,430 +0.08(+24.68%)
Sep 10, 2018 0.3180 0.3300 0.3065 0.3270 234,800 -0.00(-0.30%)
Sep 07, 2018 0.3300 0.3380 0.3150 0.3280 268,100 -0.01(-2.09%)
Sep 06, 2018 0.3255 0.3393 0.3220 0.3350 113,954 -0.01(-2.25%)
Sep 05, 2018 0.3531 0.3697 0.3300 0.3427 477,323 -0.01(-2.34%)
Sep 04, 2018 0.3430 0.3699 0.3427 0.3509 321,207 +0.00(+1.07%)
Aug 31, 2018 0.3472 0.3472 0.3472 0 -0.00(-1.36%)
Aug 30, 2018 0.3310 0.3600 0.3300 0.3520 282,344 +0.00(+0.57%)
Aug 29, 2018 0.3290 0.3599 0.3210 0.3500 487,337 +0.02(+4.79%)
Aug 28, 2018 0.3560 0.3640 0.3200 0.3340 403,101 -0.03(-7.20%)
Aug 27, 2018 0.3294 0.3723 0.3245 0.3599 375,680 +0.04(+12.47%)
Aug 24, 2018 0.3258 0.3525 0.3120 0.3200 551,100 -0.01(-3.03%)
Aug 23, 2018 0.3295 0.3300 0.3125 0.3300 186,156 +0.00(+0.00%)
Aug 22, 2018 0.3225 0.3300 0.3030 0.3300 152,657 +0.01(+3.68%)
Aug 21, 2018 0.3360 0.3360 0.3050 0.3183 313,511 +0.01(+2.45%)
Aug 20, 2018 0.2975 0.3294 0.2850 0.3107 369,272 +0.02(+5.32%)
Aug 17, 2018 0.2820 0.2951 0.2690 0.2950 94,400 +0.01(+4.87%)
Aug 16, 2018 0.2795 0.2890 0.2730 0.2813 53,308 -0.00(-0.21%)
Aug 15, 2018 0.2820 0.2900 0.2617 0.2819 55,634 +0.02(+7.60%)
Aug 14, 2018 0.2955 0.2955 0.2590 0.2620 140,169 -0.02(-7.55%)
Aug 13, 2018 0.2933 0.2950 0.2750 0.2834 150,472 -0.01(-3.44%)
Aug 10, 2018 0.2900 0.2990 0.2835 0.2935 196,300 +0.00(+1.21%)
Aug 09, 2018 0.2950 0.3032 0.2900 0.2900 127,737 -0.01(-2.68%)
Aug 08, 2018 0.3120 0.3120 0.2930 0.2980 76,788 -0.00(-0.67%)
Aug 07, 2018 0.2900 0.3197 0.2750 0.3000 213,233 +0.00(+0.00%)
Aug 06, 2018 0.3150 0.3400 0.2800 0.3000 468,177 -0.04(-11.76%)
Aug 03, 2018 0.3670 0.3800 0.3100 0.3400 62,000 -0.03(-7.36%)
Aug 02, 2018 0.3300 0.3800 0.2950 0.3670 308,548 +0.07(+22.33%)
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.