Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1933 Industries Inc (OP: TGIFF )

0.0116 +0.0003 (+2.65%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 0.2505 0.2550 0.2359 0.2543 226,000 +0.00(+1.36%)
Dec 28, 2018 0.2257 0.2560 0.2200 0.2509 318,200 +0.01(+6.13%)
Dec 27, 2018 0.2362 0.2500 0.2207 0.2364 341,175 -0.02(-7.29%)
Dec 26, 2018 0.2150 0.2630 0.2150 0.2550 297,961 +0.02(+10.87%)
Dec 24, 2018 0.2519 0.2570 0.2300 0.2300 198,800 -0.01(-6.01%)
Dec 21, 2018 0.2700 0.2820 0.2400 0.2447 475,200 -0.03(-12.39%)
Dec 20, 2018 0.2765 0.2876 0.2550 0.2793 363,859 -0.00(-0.25%)
Dec 19, 2018 0.2750 0.2800 0.2650 0.2800 90,548 +0.00(+0.61%)
Dec 18, 2018 0.2870 0.2888 0.2700 0.2783 70,086 -0.00(-1.49%)
Dec 17, 2018 0.2790 0.2930 0.2700 0.2825 150,166 +0.00(+1.25%)
Dec 14, 2018 0.2800 0.2892 0.2750 0.2790 149,000 -0.00(-0.36%)
Dec 13, 2018 0.2972 0.3041 0.2791 0.2800 223,039 -0.01(-5.08%)
Dec 12, 2018 0.3110 0.3110 0.2900 0.2950 190,278 -0.00(-0.51%)
Dec 11, 2018 0.3050 0.3155 0.2900 0.2965 772,478 -0.01(-4.35%)
Dec 10, 2018 0.3245 0.3260 0.3003 0.3100 198,502 -0.01(-3.40%)
Dec 07, 2018 0.3345 0.3480 0.2960 0.3209 1,182,100 -0.01(-2.16%)
Dec 06, 2018 0.2720 0.3340 0.2516 0.3280 2,537,989 +0.05(+16.73%)
Dec 04, 2018 0.3000 0.3107 0.2800 0.2810 457,000 -0.02(-7.78%)
Dec 03, 2018 0.3247 0.3322 0.2941 0.3047 317,639 -0.02(-4.78%)
Nov 30, 2018 0.3325 0.3389 0.3200 0.3200 88,500 -0.01(-3.41%)
Nov 29, 2018 0.3465 0.3480 0.3245 0.3313 414,116 +0.01(+2.63%)
Nov 28, 2018 0.3188 0.3370 0.3090 0.3228 66,726 +0.01(+4.16%)
Nov 27, 2018 0.3335 0.3354 0.3030 0.3099 117,474 -0.02(-4.88%)
Nov 26, 2018 0.3230 0.3465 0.3228 0.3258 151,251 -0.00(-0.67%)
Nov 23, 2018 0.3287 0.3331 0.3100 0.3280 163,300 -0.00(-0.49%)
Nov 21, 2018 0.3296 0.3296 0.3296 0 +0.00(+0.21%)
Nov 20, 2018 0.3400 0.3495 0.3265 0.3289 148,994 -0.02(-5.05%)
Nov 19, 2018 0.3550 0.3726 0.3372 0.3464 93,157 -0.01(-2.48%)
Nov 16, 2018 0.3600 0.3700 0.3505 0.3552 162,400 -0.00(-1.17%)
Nov 15, 2018 0.3325 0.3606 0.3325 0.3594 87,018 +0.02(+5.71%)
Nov 14, 2018 0.3555 0.3571 0.3207 0.3400 202,518 -0.02(-4.74%)
Nov 13, 2018 0.3516 0.3700 0.3424 0.3569 311,210 +0.00(+1.05%)
Nov 12, 2018 0.3751 0.3801 0.3470 0.3532 159,437 -0.02(-4.54%)
Nov 09, 2018 0.3792 0.3840 0.3523 0.3700 206,100 -0.01(-2.81%)
Nov 08, 2018 0.4000 0.4000 0.3800 0.3807 361,319 -0.02(-6.00%)
Nov 07, 2018 0.3804 0.4100 0.3680 0.4050 393,639 +0.04(+9.46%)
Nov 06, 2018 0.3695 0.3870 0.3600 0.3700 401,107 +0.01(+2.44%)
Nov 05, 2018 0.3344 0.3870 0.3344 0.3612 728,664 +0.03(+7.82%)
Nov 02, 2018 0.3301 0.3450 0.3193 0.3350 191,100 +0.01(+3.08%)
Nov 01, 2018 0.3300 0.3380 0.3139 0.3250 243,017 +0.01(+2.52%)
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%)
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.