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 (%)
May 31, 2018 0.3587 0.3649 0.3500 0.3580 42,542 -0.00(-0.28%)
May 30, 2018 0.3706 0.3706 0.3590 0.3590 52,164 +0.00(+1.21%)
May 29, 2018 0.3719 0.3722 0.3547 0.3547 74,213 -0.02(-4.70%)
May 25, 2018 0.3722 0.3722 0.3722 0 -0.02(-4.32%)
May 24, 2018 0.4010 0.4090 0.3780 0.3890 51,022 -0.01(-3.02%)
May 23, 2018 0.3926 0.4020 0.3831 0.4011 115,356 -0.00(-0.96%)
May 22, 2018 0.4272 0.4290 0.3980 0.4050 148,287 -0.02(-5.79%)
May 21, 2018 0.4390 0.4390 0.4100 0.4299 117,165 +0.01(+3.17%)
May 18, 2018 0.4100 0.4170 0.4000 0.4167 100,731 +0.01(+3.00%)
May 17, 2018 0.4079 0.4147 0.4000 0.4046 108,718 -0.01(-3.09%)
May 16, 2018 0.4229 0.4229 0.4068 0.4175 98,621 -0.00(-0.59%)
May 15, 2018 0.4342 0.4342 0.4088 0.4199 201,448 -0.01(-2.34%)
May 14, 2018 0.4258 0.4440 0.4200 0.4300 131,015 +0.01(+1.25%)
May 11, 2018 0.4150 0.4280 0.4068 0.4247 34,251 +0.01(+1.65%)
May 10, 2018 0.4176 0.4236 0.4060 0.4178 134,243 +0.00(+0.02%)
May 09, 2018 0.4005 0.4257 0.3875 0.4177 113,401 +0.03(+8.04%)
May 08, 2018 0.3960 0.3990 0.3853 0.3866 39,707 -0.01(-3.35%)
May 07, 2018 0.4170 0.4170 0.3900 0.4000 52,144 +0.00(+0.00%)
May 04, 2018 0.3936 0.4090 0.3900 0.4000 37,725 +0.00(+0.76%)
May 03, 2018 0.4044 0.4100 0.3970 0.3970 82,305 -0.02(-4.80%)
May 02, 2018 0.4200 0.4327 0.4050 0.4170 97,546 -0.01(-1.91%)
May 01, 2018 0.4477 0.4500 0.4190 0.4251 130,128 -0.02(-4.79%)
Apr 30, 2018 0.4450 0.4490 0.4230 0.4465 61,811 +0.01(+1.22%)
Apr 27, 2018 0.4222 0.4411 0.4138 0.4411 91,799 +0.02(+5.81%)
Apr 26, 2018 0.4289 0.4407 0.4169 0.4169 51,846 -0.00(-0.24%)
Apr 25, 2018 0.4426 0.4460 0.4155 0.4179 135,698 -0.03(-5.84%)
Apr 24, 2018 0.4450 0.4605 0.4370 0.4438 42,288 -0.00(-0.49%)
Apr 23, 2018 0.4785 0.4830 0.4391 0.4460 181,824 -0.03(-7.24%)
Apr 20, 2018 0.4619 0.4998 0.4587 0.4808 69,751 +0.02(+4.09%)
Apr 19, 2018 0.4922 0.4922 0.4583 0.4619 104,907 -0.03(-6.91%)
Apr 18, 2018 0.5000 0.5142 0.4800 0.4962 119,144 -0.01(-2.71%)
Apr 17, 2018 0.5371 0.5580 0.4990 0.5100 268,786 -0.04(-7.52%)
Apr 16, 2018 0.5705 0.5800 0.5300 0.5515 635,018 +0.03(+6.06%)
Apr 13, 2018 0.4500 0.5316 0.4267 0.5200 302,912 +0.08(+18.18%)
Apr 12, 2018 0.4284 0.4787 0.4200 0.4400 56,576 +0.05(+11.95%)
Apr 11, 2018 0.3980 0.3993 0.3768 0.3930 94,812 -0.00(-0.30%)
Apr 10, 2018 0.4010 0.4046 0.3595 0.3942 92,373 +0.01(+3.74%)
Apr 09, 2018 0.4230 0.4230 0.3800 0.3800 65,561 -0.04(-9.15%)
Apr 06, 2018 0.4305 0.4305 0.4090 0.4183 123,366 -0.01(-2.96%)
Apr 05, 2018 0.4529 0.4697 0.4180 0.4310 152,477 -0.01(-2.25%)
Apr 04, 2018 0.3896 0.4550 0.3660 0.4409 210,485 +0.02(+5.27%)
Apr 03, 2018 0.4600 0.4775 0.3930 0.4188 300,659 -0.03(-5.71%)
Apr 02, 2018 0.5074 0.5210 0.4272 0.4442 267,325 -0.06(-11.61%)
Mar 29, 2018 0.5025 0.5025 0.5025 0 +0.01(+2.55%)
Mar 28, 2018 0.5264 0.5264 0.4877 0.4900 111,787 -0.03(-5.77%)
Mar 27, 2018 0.5288 0.5371 0.5203 0.5200 60,299 -0.01(-1.20%)
Mar 26, 2018 0.5350 0.5412 0.5192 0.5263 28,273 -0.01(-2.54%)
Mar 23, 2018 0.5509 0.5509 0.5277 0.5400 60,375 +0.03(+4.96%)
Mar 22, 2018 0.5470 0.5470 0.4900 0.5145 239,945 -0.02(-4.31%)
Mar 21, 2018 0.5430 0.5430 0.5244 0.5377 104,768 -0.01(-1.43%)
Mar 20, 2018 0.5434 0.5586 0.5350 0.5455 76,129 +0.02(+2.92%)
Mar 19, 2018 0.5455 0.5455 0.5259 0.5300 35,548 -0.01(-2.39%)
Mar 16, 2018 0.5102 0.5474 0.5102 0.5430 48,852 +0.02(+4.06%)
Mar 15, 2018 0.5580 0.5602 0.5218 0.5218 59,595 -0.02(-4.29%)
Mar 14, 2018 0.5700 0.5700 0.5440 0.5452 101,167 -0.02(-4.27%)
Mar 13, 2018 0.5863 0.5881 0.5678 0.5695 23,585 -0.02(-3.20%)
Mar 12, 2018 0.6027 0.6027 0.5766 0.5883 91,955 +0.01(+1.43%)
Mar 09, 2018 0.5866 0.5952 0.5700 0.5800 136,422 +0.00(+0.17%)
Mar 08, 2018 0.5670 0.5836 0.5507 0.5790 63,383 +0.02(+3.71%)
Mar 07, 2018 0.6038 0.6038 0.5549 0.5583 152,432 -0.05(-8.03%)
Mar 06, 2018 0.5890 0.6170 0.5700 0.6070 226,778 +0.06(+11.40%)
Mar 05, 2018 0.4972 0.5590 0.4700 0.5449 165,836 +0.05(+10.91%)
Mar 02, 2018 0.4687 0.5080 0.4592 0.4913 88,633 -0.00(-0.04%)
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.