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 (%)
Apr 30, 2020 0.0575 0.0595 0.0500 0.0585 126,280 +0.00(+1.74%)
Apr 29, 2020 0.0600 0.0624 0.0495 0.0575 170,755 -0.00(-0.52%)
Apr 28, 2020 0.0595 0.0659 0.0521 0.0578 325,316 -0.00(-2.03%)
Apr 27, 2020 0.0435 0.0590 0.0435 0.0590 391,336 +0.01(+20.41%)
Apr 24, 2020 0.0520 0.0520 0.0452 0.0490 258,000 -0.00(-2.00%)
Apr 23, 2020 0.0500 0.0500 0.0466 0.0500 200,265 +0.00(+0.00%)
Apr 22, 2020 0.0475 0.0500 0.0475 0.0500 118,888 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0540 0.0460 0.0500 171,607 +0.00(+0.00%)
Apr 20, 2020 0.0535 0.0571 0.0480 0.0500 429,678 -0.00(-5.12%)
Apr 17, 2020 0.0550 0.0581 0.0487 0.0527 414,400 -0.00(-3.30%)
Apr 16, 2020 0.0460 0.0578 0.0460 0.0545 663,715 -0.00(-0.91%)
Apr 15, 2020 0.0528 0.0582 0.0500 0.0550 156,951 -0.00(-0.90%)
Apr 14, 2020 0.0508 0.0599 0.0500 0.0555 469,273 -0.00(-4.64%)
Apr 13, 2020 0.0612 0.0620 0.0520 0.0582 246,706 +0.00(+5.82%)
Apr 09, 2020 0.0620 0.0620 0.0524 0.0550 352,400 +0.00(+2.80%)
Apr 08, 2020 0.0500 0.0570 0.0460 0.0535 373,588 -0.00(-0.37%)
Apr 07, 2020 0.0535 0.0600 0.0490 0.0537 456,642 -0.00(-1.65%)
Apr 06, 2020 0.0490 0.0660 0.0490 0.0546 546,103 -0.01(-9.75%)
Apr 03, 2020 0.0600 0.0622 0.0550 0.0605 200,300 -0.00(-1.63%)
Apr 02, 2020 0.0475 0.0633 0.0475 0.0615 612,557 +0.00(+7.89%)
Apr 01, 2020 0.0645 0.0720 0.0500 0.0570 2,281,906 -0.02(-24.00%)
Mar 31, 2020 0.0700 0.0850 0.0700 0.0750 279,416 -0.00(-5.06%)
Mar 30, 2020 0.0800 0.0900 0.0750 0.0790 226,277 -0.00(-1.86%)
Mar 27, 2020 0.0760 0.0900 0.0760 0.0805 192,900 -0.01(-6.07%)
Mar 26, 2020 0.0806 0.0869 0.0779 0.0857 239,180 +0.01(+6.20%)
Mar 25, 2020 0.0913 0.0920 0.0770 0.0807 187,287 +0.00(+0.87%)
Mar 24, 2020 0.0965 0.0965 0.0757 0.0800 268,112 +0.00(+3.90%)
Mar 23, 2020 0.0555 0.0770 0.0555 0.0770 404,885 +0.00(+5.77%)
Mar 20, 2020 0.0815 0.0950 0.0651 0.0728 884,700 +0.01(+21.33%)
Mar 19, 2020 0.0490 0.0668 0.0490 0.0600 285,536 +0.01(+20.00%)
Mar 18, 2020 0.0535 0.0600 0.0450 0.0500 1,031,837 -0.01(-13.79%)
Mar 17, 2020 0.0625 0.0680 0.0567 0.0580 414,706 -0.00(-7.20%)
Mar 16, 2020 0.0800 0.0800 0.0573 0.0625 1,010,253 -0.02(-21.88%)
Mar 13, 2020 0.0740 0.0840 0.0720 0.0800 368,000 +0.00(+5.26%)
Mar 12, 2020 0.0830 0.0924 0.0750 0.0760 778,871 -0.02(-20.00%)
Mar 11, 2020 0.1050 0.1050 0.0909 0.0950 503,326 +0.00(+1.06%)
Mar 10, 2020 0.0950 0.1001 0.0870 0.0940 368,455 +0.00(+3.87%)
Mar 09, 2020 0.0885 0.1012 0.0885 0.0905 620,182 -0.02(-14.38%)
Mar 06, 2020 0.1100 0.1166 0.1012 0.1057 248,800 -0.00(-3.91%)
Mar 05, 2020 0.1075 0.1100 0.1028 0.1100 115,415 +0.01(+4.76%)
Mar 04, 2020 0.1141 0.1141 0.1010 0.1050 160,647 -0.00(-2.87%)
Mar 03, 2020 0.1270 0.1270 0.1075 0.1081 283,148 -0.01(-6.00%)
Mar 02, 2020 0.1100 0.1252 0.1075 0.1150 359,051 +0.01(+6.58%)
Feb 28, 2020 0.1045 0.1118 0.0935 0.1079 545,700 +0.01(+5.78%)
Feb 27, 2020 0.1100 0.1240 0.0990 0.1020 451,762 -0.00(-3.32%)
Feb 26, 2020 0.1167 0.1219 0.1036 0.1055 338,349 -0.01(-10.21%)
Feb 25, 2020 0.1125 0.1250 0.1100 0.1175 294,256 -0.00(-1.67%)
Feb 24, 2020 0.1290 0.1355 0.1140 0.1195 274,430 -0.02(-11.48%)
Feb 21, 2020 0.1455 0.1455 0.1300 0.1350 139,800 -0.01(-3.57%)
Feb 20, 2020 0.1445 0.1487 0.1400 0.1400 307,849 -0.00(-2.51%)
Feb 19, 2020 0.1590 0.1680 0.1420 0.1436 244,317 -0.01(-9.34%)
Feb 18, 2020 0.1480 0.1625 0.1480 0.1584 475,845 +0.00(+2.52%)
Feb 14, 2020 0.1555 0.1560 0.1370 0.1545 561,300 +0.02(+19.21%)
Feb 13, 2020 0.1250 0.1300 0.1125 0.1296 281,860 +0.02(+16.34%)
Feb 12, 2020 0.0931 0.1200 0.0931 0.1114 330,132 +0.01(+8.16%)
Feb 11, 2020 0.1050 0.1050 0.0900 0.1030 603,765 -0.00(-0.29%)
Feb 10, 2020 0.1160 0.1200 0.0925 0.1033 571,485 -0.01(-8.99%)
Feb 07, 2020 0.1245 0.1245 0.1113 0.1135 196,700 -0.01(-6.20%)
Feb 06, 2020 0.1225 0.1263 0.1210 0.1210 251,671 -0.00(-1.55%)
Feb 05, 2020 0.1218 0.1289 0.1200 0.1229 233,938 -0.00(-3.08%)
Feb 04, 2020 0.1395 0.1395 0.1268 0.1268 181,221 -0.00(-1.71%)
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.