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 (%)
Nov 30, 2021 0.0450 0.0463 0.0416 0.0425 649,174 -0.01(-11.64%)
Nov 29, 2021 0.0500 0.0533 0.0481 0.0481 189,433 -0.00(-1.43%)
Nov 26, 2021 0.0461 0.0533 0.0461 0.0488 375,742 -0.00(-4.69%)
Nov 24, 2021 0.0510 0.0512 0.0506 0.0512 118,054 +0.00(+0.39%)
Nov 23, 2021 0.0530 0.0531 0.0506 0.0510 93,044 -0.00(-1.92%)
Nov 22, 2021 0.0461 0.0520 0.0461 0.0520 414,778 -0.00(-0.57%)
Nov 19, 2021 0.0560 0.0560 0.0499 0.0523 174,605 +0.00(+2.55%)
Nov 18, 2021 0.0562 0.0514 0.0510 0.0510 428,847 +0.00(+2.00%)
Nov 17, 2021 0.0477 0.0521 0.0477 0.0500 194,279 -0.00(-3.47%)
Nov 16, 2021 0.0500 0.0532 0.0470 0.0518 85,171 +0.00(+3.60%)
Nov 15, 2021 0.0465 0.0531 0.0465 0.0500 1,398,976 -0.00(-1.96%)
Nov 12, 2021 0.0520 0.0567 0.0477 0.0510 110,767 -0.00(-1.16%)
Nov 11, 2021 0.0481 0.0525 0.0481 0.0516 121,934 +0.00(+5.31%)
Nov 09, 2021 0.0528 0.0528 0.0481 0.0490 115,948 -0.00(-5.77%)
Nov 08, 2021 0.0469 0.0520 0.0469 0.0520 143,898 +0.00(+4.00%)
Nov 05, 2021 0.0500 0.0519 0.0480 0.0500 277,287 +0.00(+0.00%)
Nov 04, 2021 0.0510 0.0530 0.0475 0.0500 319,268 -0.00(-0.20%)
Nov 03, 2021 0.0450 0.0530 0.0450 0.0501 64,786 +0.00(+0.20%)
Nov 02, 2021 0.0482 0.0533 0.0474 0.0500 305,317 -0.00(-6.19%)
Nov 01, 2021 0.0520 0.0537 0.0514 0.0533 195,258 +0.00(+2.50%)
Oct 29, 2021 0.0520 0.0570 0.0512 0.0520 734,639 -0.00(-0.57%)
Oct 28, 2021 0.0515 0.0567 0.0500 0.0523 592,360 +0.00(+1.36%)
Oct 27, 2021 0.0537 0.0538 0.0501 0.0516 208,103 -0.00(-1.71%)
Oct 26, 2021 0.0515 0.0525 151,899 -0.00(-7.73%)
Oct 25, 2021 0.0560 0.0607 0.0560 0.0569 72,625 -0.00(-6.26%)
Oct 22, 2021 0.0619 0.0619 0.0561 0.0607 220,136 +0.00(+7.05%)
Oct 21, 2021 0.0605 0.0648 0.0566 0.0567 474,517 -0.00(-6.13%)
Oct 20, 2021 0.0606 0.0649 0.0600 0.0604 176,107 +0.00(+0.33%)
Oct 19, 2021 0.0587 0.0661 0.0587 0.0602 318,477 -0.00(-6.23%)
Oct 18, 2021 0.0700 0.0700 0.0564 0.0642 1,253,471 +0.01(+9.18%)
Oct 15, 2021 0.0500 0.0650 0.0455 0.0588 652,221 +0.01(+22.25%)
Oct 14, 2021 0.0528 0.0530 0.0481 0.0481 289,186 -0.00(-9.25%)
Oct 13, 2021 0.0510 0.0549 0.0510 0.0530 334,209 +0.00(+3.72%)
Oct 12, 2021 0.0490 0.0565 0.0490 0.0511 130,691 -0.00(-5.37%)
Oct 11, 2021 0.0568 0.0569 0.0524 0.0540 15,525 -0.00(-3.57%)
Oct 08, 2021 0.0559 0.0560 0.0450 0.0560 51,425 +0.00(+8.11%)
Oct 07, 2021 0.0505 0.0527 0.0500 0.0518 751,996 +0.00(+1.37%)
Oct 06, 2021 0.0585 0.0600 0.0445 0.0511 1,181,400 -0.00(-5.37%)
Oct 05, 2021 0.0523 0.0600 0.0523 0.0540 100,170 -0.00(-1.82%)
Oct 04, 2021 0.0545 0.0596 0.0518 0.0550 419,429 -0.00(-7.56%)
Oct 01, 2021 0.0537 0.0599 0.0537 0.0595 209,452 +0.00(+6.25%)
Sep 30, 2021 0.0588 0.0594 0.0551 0.0560 108,152 -0.00(-3.45%)
Sep 29, 2021 0.0575 0.0593 0.0574 0.0580 188,877 -0.00(-2.19%)
Sep 28, 2021 0.0620 0.0683 0.0540 0.0593 490,918 -0.00(-6.61%)
Sep 27, 2021 0.0611 0.0657 0.0554 0.0635 296,008 -0.00(-5.51%)
Sep 24, 2021 0.0630 0.0672 0.0590 0.0672 307,745 +0.01(+12.00%)
Sep 23, 2021 0.0540 0.0633 0.0540 0.0600 164,416 +0.00(+1.69%)
Sep 22, 2021 0.0645 0.0671 0.0589 0.0590 527,832 -0.00(-4.07%)
Sep 21, 2021 0.0600 0.0662 0.0600 0.0615 255,593 -0.00(-2.07%)
Sep 20, 2021 0.0650 0.0665 0.0600 0.0628 477,929 -0.00(-5.85%)
Sep 17, 2021 0.0650 0.0668 0.0610 0.0667 282,107 -0.00(-0.45%)
Sep 16, 2021 0.0619 0.0683 0.0619 0.0670 333,583 +0.00(+0.75%)
Sep 15, 2021 0.0676 0.0678 0.0632 0.0665 81,553 -0.00(-0.75%)
Sep 14, 2021 0.0683 0.0688 0.0650 0.0670 624,429 -0.00(-1.03%)
Sep 13, 2021 0.0650 0.0725 0.0650 0.0677 101,191 -0.00(-1.17%)
Sep 10, 2021 0.0705 0.0715 0.0683 0.0685 347,743 -0.00(-3.66%)
Sep 09, 2021 0.0655 0.0718 0.0655 0.0711 519,393 +0.00(+1.57%)
Sep 08, 2021 0.0690 0.0747 0.0683 0.0700 366,607 -0.00(-1.41%)
Sep 07, 2021 0.0750 0.0750 0.0664 0.0710 45,223 +0.00(+1.43%)
Sep 03, 2021 0.0700 0.0724 0.0649 0.0700 77,175 -0.00(-1.55%)
Sep 02, 2021 0.0703 0.0723 0.0675 0.0711 404,060 +0.00(+0.14%)
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.