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 (%)
Aug 30, 2019 0.2664 0.2724 0.2570 0.2724 118,500 +0.01(+2.79%)
Aug 29, 2019 0.2700 0.2740 0.2551 0.2650 165,825 +0.00(+0.00%)
Aug 28, 2019 0.2500 0.2660 0.2498 0.2650 277,932 +0.01(+4.45%)
Aug 27, 2019 0.2504 0.2638 0.2485 0.2537 354,278 -0.01(-2.42%)
Aug 26, 2019 0.2710 0.2739 0.2600 0.2600 293,905 -0.01(-2.48%)
Aug 23, 2019 0.2630 0.2760 0.2630 0.2666 145,100 -0.01(-2.24%)
Aug 22, 2019 0.2865 0.2880 0.2600 0.2727 340,410 -0.01(-4.65%)
Aug 21, 2019 0.2700 0.2909 0.2640 0.2860 532,579 +0.01(+2.14%)
Aug 20, 2019 0.2850 0.2850 0.2651 0.2800 228,866 +0.02(+6.42%)
Aug 19, 2019 0.2900 0.2900 0.2631 0.2631 307,209 -0.02(-6.04%)
Aug 16, 2019 0.2708 0.2837 0.2601 0.2800 201,100 +0.01(+4.01%)
Aug 15, 2019 0.2600 0.2720 0.2531 0.2692 844,200 -0.00(-0.30%)
Aug 14, 2019 0.2725 0.2761 0.2611 0.2700 204,771 -0.01(-1.82%)
Aug 13, 2019 0.2735 0.2833 0.2700 0.2750 255,693 -0.01(-1.82%)
Aug 12, 2019 0.2945 0.2945 0.2776 0.2801 159,211 -0.01(-2.40%)
Aug 09, 2019 0.2840 0.2926 0.2805 0.2870 121,600 +0.00(+0.70%)
Aug 08, 2019 0.2910 0.2928 0.2800 0.2850 115,419 +0.00(+0.00%)
Aug 07, 2019 0.2988 0.2999 0.2794 0.2850 268,820 -0.01(-3.00%)
Aug 06, 2019 0.2935 0.3200 0.2820 0.2938 687,055 -0.02(-7.03%)
Aug 05, 2019 0.3198 0.3200 0.2780 0.3160 216,002 +0.02(+5.33%)
Aug 02, 2019 0.2930 0.3130 0.2855 0.3000 320,800 +0.00(+0.00%)
Aug 01, 2019 0.3097 0.3175 0.2987 0.3000 237,063 -0.01(-3.44%)
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%)
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.