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 (%)
Dec 31, 2019 0.1565 0.1675 0.1430 0.1530 959,200 -0.01(-8.49%)
Dec 30, 2019 0.1800 0.1925 0.1652 0.1672 370,555 -0.01(-6.59%)
Dec 27, 2019 0.1758 0.1965 0.1683 0.1790 462,300 +0.01(+5.29%)
Dec 26, 2019 0.1739 0.1912 0.1667 0.1700 90,679 -0.00(-2.75%)
Dec 24, 2019 0.1620 0.1748 0.1620 0.1748 93,100 +0.01(+7.24%)
Dec 23, 2019 0.1600 0.1640 0.1557 0.1630 283,272 +0.00(+2.52%)
Dec 20, 2019 0.1580 0.1600 0.1539 0.1590 251,800 +0.00(+1.92%)
Dec 19, 2019 0.1525 0.1570 0.1469 0.1560 248,017 +0.01(+5.05%)
Dec 18, 2019 0.1513 0.1600 0.1436 0.1485 306,837 -0.00(-2.62%)
Dec 17, 2019 0.1620 0.1620 0.1450 0.1525 424,939 -0.01(-3.30%)
Dec 16, 2019 0.1500 0.1635 0.1500 0.1577 150,818 +0.00(+1.74%)
Dec 13, 2019 0.1470 0.1610 0.1470 0.1550 150,200 +0.00(+0.65%)
Dec 12, 2019 0.1450 0.1561 0.1450 0.1540 329,546 +0.00(+1.32%)
Dec 11, 2019 0.1537 0.1670 0.1470 0.1520 234,142 -0.01(-3.80%)
Dec 10, 2019 0.1485 0.1630 0.1485 0.1580 150,674 +0.00(+2.27%)
Dec 09, 2019 0.1615 0.1630 0.1460 0.1545 155,871 +0.00(+0.32%)
Dec 06, 2019 0.1600 0.1630 0.1498 0.1540 228,600 -0.00(-2.53%)
Dec 05, 2019 0.1600 0.1600 0.1510 0.1580 352,712 -0.00(-2.47%)
Dec 04, 2019 0.1583 0.1650 0.1578 0.1620 245,196 -0.00(-1.52%)
Dec 03, 2019 0.1556 0.1700 0.1556 0.1645 340,894 -0.00(-0.30%)
Dec 02, 2019 0.1615 0.1694 0.1530 0.1650 171,009 +0.00(+0.92%)
Nov 29, 2019 0.1733 0.1733 0.1611 0.1635 209,600 -0.01(-3.54%)
Nov 27, 2019 0.1700 0.1725 0.1618 0.1695 243,800 -0.00(-2.31%)
Nov 26, 2019 0.1845 0.1845 0.1710 0.1735 195,049 -0.01(-2.96%)
Nov 25, 2019 0.2000 0.2029 0.1780 0.1788 512,627 -0.02(-10.60%)
Nov 22, 2019 0.2084 0.2090 0.1900 0.2000 104,100 +0.00(+0.00%)
Nov 21, 2019 0.1850 0.2161 0.1829 0.2000 409,169 +0.03(+14.29%)
Nov 20, 2019 0.1600 0.1750 0.1600 0.1750 191,861 +0.01(+8.49%)
Nov 19, 2019 0.1545 0.1660 0.1545 0.1613 562,125 -0.00(-0.74%)
Nov 18, 2019 0.1700 0.1700 0.1540 0.1625 422,614 -0.01(-4.41%)
Nov 15, 2019 0.1663 0.1751 0.1610 0.1700 407,100 -0.00(-1.45%)
Nov 14, 2019 0.1845 0.1845 0.1650 0.1725 148,140 -0.01(-5.48%)
Nov 13, 2019 0.1780 0.1899 0.1780 0.1825 131,172 -0.00(-0.22%)
Nov 12, 2019 0.1890 0.1950 0.1829 0.1829 140,988 -0.01(-3.74%)
Nov 11, 2019 0.1910 0.1975 0.1875 0.1900 116,910 -0.00(-0.47%)
Nov 08, 2019 0.1870 0.1910 0.1750 0.1909 85,100 +0.01(+7.19%)
Nov 07, 2019 0.1870 0.1900 0.1750 0.1781 143,532 +0.00(+0.06%)
Nov 06, 2019 0.1771 0.1832 0.1750 0.1780 101,975 -0.00(-1.11%)
Nov 05, 2019 0.1880 0.1880 0.1750 0.1800 173,937 -0.01(-2.70%)
Nov 04, 2019 0.1765 0.1920 0.1700 0.1850 327,892 -0.01(-3.65%)
Nov 01, 2019 0.1925 0.1989 0.1800 0.1920 158,200 +0.00(+1.05%)
Oct 31, 2019 0.1835 0.1950 0.1801 0.1900 94,254 +0.00(+1.88%)
Oct 30, 2019 0.1920 0.1975 0.1860 0.1865 84,220 -0.00(-1.84%)
Oct 29, 2019 0.1905 0.2090 0.1851 0.1900 148,013 -0.01(-6.27%)
Oct 28, 2019 0.2055 0.2072 0.2000 0.2027 113,133 -0.00(-1.27%)
Oct 25, 2019 0.2000 0.2092 0.1975 0.2053 99,200 +0.00(+1.28%)
Oct 24, 2019 0.1995 0.2078 0.1834 0.2027 321,020 +0.01(+4.06%)
Oct 23, 2019 0.1925 0.2040 0.1925 0.1948 206,924 -0.01(-3.13%)
Oct 22, 2019 0.1950 0.2052 0.1900 0.2011 248,135 +0.00(+1.57%)
Oct 21, 2019 0.2032 0.2104 0.1893 0.1980 162,976 -0.00(-0.70%)
Oct 18, 2019 0.2054 0.2110 0.1901 0.1994 332,000 -0.01(-2.73%)
Oct 17, 2019 0.2150 0.2150 0.2000 0.2050 149,969 -0.00(-0.73%)
Oct 16, 2019 0.1950 0.2084 0.1850 0.2065 292,588 +0.01(+5.90%)
Oct 15, 2019 0.1737 0.1950 0.1687 0.1950 669,507 +0.03(+19.63%)
Oct 14, 2019 0.1700 0.1750 0.1480 0.1630 494,165 -0.00(-2.40%)
Oct 11, 2019 0.1931 0.1950 0.1600 0.1670 2,302,100 -0.02(-10.17%)
Oct 10, 2019 0.2070 0.2150 0.1854 0.1859 382,105 -0.02(-10.24%)
Oct 09, 2019 0.1987 0.2160 0.1987 0.2071 111,793 -0.00(-1.38%)
Oct 08, 2019 0.2122 0.2175 0.2005 0.2100 439,821 -0.01(-4.76%)
Oct 07, 2019 0.2355 0.2355 0.2160 0.2205 126,590 -0.00(-1.69%)
Oct 04, 2019 0.2265 0.2380 0.2208 0.2243 243,400 -0.01(-2.48%)
Oct 03, 2019 0.2320 0.2338 0.2190 0.2300 195,603 -0.00(-1.08%)
Oct 02, 2019 0.2226 0.2392 0.2100 0.2325 390,252 +0.01(+4.97%)
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.