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

1933 Industries Inc (OP: TGIFF )

0.0127 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 8, 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 (%)
Jul 31, 2019 0.3000 0.3163 0.2951 0.3107 566,560 +0.01(+3.43%)
Jul 30, 2019 0.2785 0.3023 0.2785 0.3004 263,819 +0.01(+1.87%)
Jul 29, 2019 0.3045 0.3099 0.2868 0.2949 396,496 -0.01(-4.16%)
Jul 26, 2019 0.3111 0.3190 0.2980 0.3077 191,400 -0.00(-1.06%)
Jul 25, 2019 0.3300 0.3300 0.3028 0.3110 263,616 -0.01(-2.08%)
Jul 24, 2019 0.2985 0.3227 0.2985 0.3176 136,834 +0.01(+1.79%)
Jul 23, 2019 0.3230 0.3230 0.3083 0.3120 113,462 +0.00(+0.65%)
Jul 22, 2019 0.3175 0.3262 0.3069 0.3100 220,251 -0.01(-4.38%)
Jul 19, 2019 0.3261 0.3290 0.3117 0.3242 156,500 +0.00(+0.62%)
Jul 18, 2019 0.3100 0.3300 0.3100 0.3222 113,986 +0.00(+1.07%)
Jul 17, 2019 0.2950 0.3390 0.2900 0.3188 423,570 +0.00(+0.50%)
Jul 16, 2019 0.3052 0.3172 0.3031 0.3172 157,638 +0.01(+3.86%)
Jul 15, 2019 0.3000 0.3211 0.3000 0.3054 156,019 -0.01(-1.96%)
Jul 12, 2019 0.3300 0.3300 0.3034 0.3115 382,400 -0.01(-2.63%)
Jul 11, 2019 0.3301 0.3400 0.3103 0.3199 204,368 -0.01(-3.09%)
Jul 10, 2019 0.3400 0.3400 0.3220 0.3301 78,871 +0.00(+0.33%)
Jul 09, 2019 0.3502 0.3503 0.3203 0.3290 140,574 -0.01(-2.37%)
Jul 08, 2019 0.3400 0.3460 0.3155 0.3370 205,618 +0.02(+4.85%)
Jul 05, 2019 0.3150 0.3387 0.3100 0.3214 266,100 +0.00(+0.44%)
Jul 03, 2019 0.3318 0.3430 0.3110 0.3200 75,200 -0.00(-0.03%)
Jul 02, 2019 0.3550 0.3560 0.2870 0.3201 937,003 -0.03(-9.83%)
Jul 01, 2019 0.3500 0.3700 0.3401 0.3550 262,212 +0.00(+0.28%)
Jun 28, 2019 0.3497 0.3723 0.3430 0.3540 187,600 +0.00(+0.85%)
Jun 27, 2019 0.3655 0.3655 0.3296 0.3510 240,123 +0.02(+5.72%)
Jun 26, 2019 0.3300 0.3449 0.3280 0.3320 109,232 +0.00(+0.45%)
Jun 25, 2019 0.3628 0.3628 0.3100 0.3305 220,629 -0.01(-1.70%)
Jun 24, 2019 0.3250 0.3531 0.3210 0.3362 202,518 +0.01(+1.88%)
Jun 21, 2019 0.3500 0.3500 0.3300 0.3300 155,800 -0.01(-2.25%)
Jun 20, 2019 0.3500 0.3550 0.3300 0.3376 214,574 -0.00(-1.00%)
Jun 19, 2019 0.3400 0.3500 0.3327 0.3410 180,181 -0.00(-0.03%)
Jun 18, 2019 0.3500 0.3500 0.3302 0.3411 335,100 +0.00(+1.07%)
Jun 17, 2019 0.3400 0.3549 0.3246 0.3375 308,269 +0.00(+1.14%)
Jun 14, 2019 0.3300 0.3400 0.3241 0.3337 212,100 +0.00(+0.75%)
Jun 13, 2019 0.3462 0.3490 0.3310 0.3312 220,721 -0.02(-4.33%)
Jun 12, 2019 0.3770 0.3770 0.3334 0.3462 280,976 +0.00(+0.49%)
Jun 11, 2019 0.3524 0.3746 0.3365 0.3445 219,799 -0.01(-2.24%)
Jun 10, 2019 0.3600 0.3800 0.3371 0.3524 463,502 -0.00(-0.68%)
Jun 07, 2019 0.3360 0.3599 0.3150 0.3548 369,000 +0.02(+4.75%)
Jun 06, 2019 0.3544 0.3544 0.3300 0.3387 299,373 -0.01(-2.95%)
Jun 05, 2019 0.3729 0.3729 0.3472 0.3490 257,545 +0.00(+1.16%)
Jun 04, 2019 0.3500 0.3800 0.3400 0.3450 254,952 +0.00(+1.47%)
Jun 03, 2019 0.3700 0.3800 0.3400 0.3400 296,676 -0.02(-4.49%)
May 31, 2019 0.3490 0.3709 0.3490 0.3560 542,600 -0.01(-3.78%)
May 30, 2019 0.3736 0.3800 0.3600 0.3700 336,459 +0.00(+0.16%)
May 29, 2019 0.3700 0.3800 0.3560 0.3694 529,024 +0.00(+0.41%)
May 28, 2019 0.3530 0.3800 0.3510 0.3679 1,171,929 -0.00(-0.84%)
May 24, 2019 0.3387 0.3800 0.3345 0.3710 2,235,100 +0.04(+11.04%)
May 23, 2019 0.3500 0.3500 0.3283 0.3341 756,335 -0.00(-1.36%)
May 22, 2019 0.3200 0.3425 0.3116 0.3387 806,604 +0.02(+7.42%)
May 21, 2019 0.3030 0.3250 0.3020 0.3153 250,388 -0.01(-4.43%)
May 20, 2019 0.3340 0.3349 0.3100 0.3299 194,193 +0.02(+5.03%)
May 17, 2019 0.3100 0.3259 0.3100 0.3141 200,500 +0.00(+0.16%)
May 16, 2019 0.3160 0.3360 0.3136 0.3136 388,927 -0.01(-2.00%)
May 15, 2019 0.3275 0.3310 0.3167 0.3200 245,098 +0.00(+0.00%)
May 14, 2019 0.3175 0.3295 0.3100 0.3200 310,165 +0.00(+0.79%)
May 13, 2019 0.3240 0.3360 0.3100 0.3175 186,453 -0.01(-2.16%)
May 10, 2019 0.3150 0.3280 0.3100 0.3245 301,900 +0.01(+3.67%)
May 09, 2019 0.3045 0.3261 0.3045 0.3130 292,593 -0.00(-1.32%)
May 08, 2019 0.3333 0.3373 0.3120 0.3172 240,559 -0.00(-1.49%)
May 07, 2019 0.3390 0.3390 0.3200 0.3220 371,339 -0.01(-3.91%)
May 06, 2019 0.3275 0.3450 0.3250 0.3351 290,170 -0.01(-3.23%)
May 03, 2019 0.3306 0.3540 0.3250 0.3463 371,300 +0.01(+3.34%)
May 02, 2019 0.3415 0.3538 0.3300 0.3351 183,117 -0.01(-4.23%)
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.