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 (%)
Sep 28, 2018 0.3530 0.3949 0.3530 0.3881 249,700 +0.02(+6.33%)
Sep 27, 2018 0.3655 0.3770 0.3600 0.3650 260,807 -0.02(-3.97%)
Sep 26, 2018 0.4200 0.4200 0.3650 0.3801 336,602 +0.00(+0.00%)
Sep 25, 2018 0.4100 0.4200 0.3800 0.3801 265,170 -0.01(-2.51%)
Sep 24, 2018 0.3800 0.4100 0.3576 0.3899 478,596 +0.01(+3.81%)
Sep 21, 2018 0.4000 0.4000 0.3600 0.3756 335,500 -0.00(-1.05%)
Sep 20, 2018 0.4300 0.4300 0.3476 0.3796 335,731 +0.01(+4.00%)
Sep 19, 2018 0.4025 0.4150 0.3580 0.3650 757,097 -0.04(-8.75%)
Sep 18, 2018 0.4021 0.4290 0.4000 0.4000 920,690 -0.00(-0.37%)
Sep 17, 2018 0.4235 0.4370 0.3800 0.4015 357,034 -0.01(-2.07%)
Sep 14, 2018 0.4085 0.4426 0.3800 0.4100 670,600 -0.02(-3.64%)
Sep 13, 2018 0.4925 0.5080 0.4192 0.4255 985,633 -0.09(-18.22%)
Sep 12, 2018 0.4450 0.5203 0.4200 0.5203 1,890,869 +0.11(+27.62%)
Sep 11, 2018 0.3185 0.4200 0.3070 0.4077 1,006,430 +0.08(+24.68%)
Sep 10, 2018 0.3180 0.3300 0.3065 0.3270 234,800 -0.00(-0.30%)
Sep 07, 2018 0.3300 0.3380 0.3150 0.3280 268,100 -0.01(-2.09%)
Sep 06, 2018 0.3255 0.3393 0.3220 0.3350 113,954 -0.01(-2.25%)
Sep 05, 2018 0.3531 0.3697 0.3300 0.3427 477,323 -0.01(-2.34%)
Sep 04, 2018 0.3430 0.3699 0.3427 0.3509 321,207 +0.00(+1.07%)
Aug 31, 2018 0.3472 0.3472 0.3472 0 -0.00(-1.36%)
Aug 30, 2018 0.3310 0.3600 0.3300 0.3520 282,344 +0.00(+0.57%)
Aug 29, 2018 0.3290 0.3599 0.3210 0.3500 487,337 +0.02(+4.79%)
Aug 28, 2018 0.3560 0.3640 0.3200 0.3340 403,101 -0.03(-7.20%)
Aug 27, 2018 0.3294 0.3723 0.3245 0.3599 375,680 +0.04(+12.47%)
Aug 24, 2018 0.3258 0.3525 0.3120 0.3200 551,100 -0.01(-3.03%)
Aug 23, 2018 0.3295 0.3300 0.3125 0.3300 186,156 +0.00(+0.00%)
Aug 22, 2018 0.3225 0.3300 0.3030 0.3300 152,657 +0.01(+3.68%)
Aug 21, 2018 0.3360 0.3360 0.3050 0.3183 313,511 +0.01(+2.45%)
Aug 20, 2018 0.2975 0.3294 0.2850 0.3107 369,272 +0.02(+5.32%)
Aug 17, 2018 0.2820 0.2951 0.2690 0.2950 94,400 +0.01(+4.87%)
Aug 16, 2018 0.2795 0.2890 0.2730 0.2813 53,308 -0.00(-0.21%)
Aug 15, 2018 0.2820 0.2900 0.2617 0.2819 55,634 +0.02(+7.60%)
Aug 14, 2018 0.2955 0.2955 0.2590 0.2620 140,169 -0.02(-7.55%)
Aug 13, 2018 0.2933 0.2950 0.2750 0.2834 150,472 -0.01(-3.44%)
Aug 10, 2018 0.2900 0.2990 0.2835 0.2935 196,300 +0.00(+1.21%)
Aug 09, 2018 0.2950 0.3032 0.2900 0.2900 127,737 -0.01(-2.68%)
Aug 08, 2018 0.3120 0.3120 0.2930 0.2980 76,788 -0.00(-0.67%)
Aug 07, 2018 0.2900 0.3197 0.2750 0.3000 213,233 +0.00(+0.00%)
Aug 06, 2018 0.3150 0.3400 0.2800 0.3000 468,177 -0.04(-11.76%)
Aug 03, 2018 0.3670 0.3800 0.3100 0.3400 62,000 -0.03(-7.36%)
Aug 02, 2018 0.3300 0.3800 0.2950 0.3670 308,548 +0.07(+22.33%)
Aug 01, 2018 0.2757 0.3750 0.2757 0.3000 205,955 +0.01(+1.69%)
Jul 31, 2018 0.3031 0.3083 0.2891 0.2950 220,402 -0.02(-5.18%)
Jul 30, 2018 0.3184 0.3250 0.3000 0.3111 63,762 -0.00(-1.55%)
Jul 27, 2018 0.3200 0.3202 0.3048 0.3160 62,300 -0.00(-1.21%)
Jul 26, 2018 0.3300 0.3300 0.3080 0.3199 115,881 +0.01(+4.03%)
Jul 25, 2018 0.3075 0.3199 0.3025 0.3075 76,668 -0.01(-4.44%)
Jul 24, 2018 0.3319 0.3346 0.3060 0.3218 148,552 -0.01(-2.34%)
Jul 23, 2018 0.2800 0.3330 0.2800 0.3295 123,787 +0.04(+12.84%)
Jul 20, 2018 0.3135 0.3136 0.2920 0.2920 167,448 -0.02(-6.89%)
Jul 19, 2018 0.3270 0.3290 0.3000 0.3136 167,778 -0.02(-4.68%)
Jul 18, 2018 0.3350 0.3540 0.3258 0.3290 91,987 -0.01(-2.23%)
Jul 17, 2018 0.3450 0.3450 0.3220 0.3365 348,669 -0.01(-2.46%)
Jul 16, 2018 0.3380 0.3613 0.3380 0.3450 268,068 -0.02(-4.72%)
Jul 13, 2018 0.3605 0.3605 0.3445 0.3621 29,583 +0.00(+0.03%)
Jul 12, 2018 0.3580 0.3634 0.3450 0.3620 21,739 +0.01(+2.84%)
Jul 11, 2018 0.3589 0.3600 0.3394 0.3520 155,814 -0.01(-3.14%)
Jul 10, 2018 0.3694 0.3694 0.3510 0.3634 160,144 -0.01(-2.44%)
Jul 09, 2018 0.3789 0.3840 0.3573 0.3725 300,102 +0.00(+0.68%)
Jul 06, 2018 0.3780 0.3802 0.3680 0.3700 87,038 -0.01(-1.33%)
Jul 05, 2018 0.3780 0.4020 0.3750 0.3750 275,266 -0.00(-0.03%)
Jul 03, 2018 0.3751 0.3751 0.3751 0 -0.03(-8.51%)
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.