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

1933 Industries Inc (OP: TGIFF )

0.0106 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 30, 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, 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%)
May 01, 2019 0.3440 0.3630 0.3350 0.3499 321,498 -0.01(-2.13%)
Apr 30, 2019 0.3735 0.3735 0.3393 0.3575 329,000 -0.01(-2.05%)
Apr 29, 2019 0.3516 0.3664 0.3340 0.3650 425,655 +0.02(+5.37%)
Apr 26, 2019 0.3335 0.3512 0.3320 0.3464 294,600 +0.00(+0.41%)
Apr 25, 2019 0.3544 0.3608 0.3375 0.3450 261,416 -0.00(-1.09%)
Apr 24, 2019 0.3548 0.3600 0.3450 0.3488 191,493 +0.00(+1.10%)
Apr 23, 2019 0.3667 0.3708 0.3420 0.3450 467,801 -0.01(-3.42%)
Apr 22, 2019 0.3593 0.4100 0.3500 0.3572 213,091 -0.01(-2.14%)
Apr 18, 2019 0.3900 0.3900 0.3491 0.3650 467,600 -0.00(-1.14%)
Apr 17, 2019 0.3645 0.3711 0.3480 0.3692 439,043 +0.01(+2.56%)
Apr 16, 2019 0.3645 0.3799 0.3522 0.3600 526,633 -0.00(-0.22%)
Apr 15, 2019 0.3581 0.3796 0.3500 0.3608 520,358 -0.01(-2.49%)
Apr 12, 2019 0.3800 0.3935 0.3650 0.3700 377,300 -0.00(-1.20%)
Apr 11, 2019 0.3950 0.4000 0.3700 0.3745 277,497 -0.01(-1.71%)
Apr 10, 2019 0.3801 0.3942 0.3800 0.3810 438,375 +0.00(+0.53%)
Apr 09, 2019 0.3935 0.4002 0.3790 0.3790 377,181 +0.00(+0.00%)
Apr 08, 2019 0.3860 0.3927 0.3777 0.3790 377,792 -0.01(-1.38%)
Apr 05, 2019 0.3920 0.3920 0.3715 0.3843 223,700 +0.00(+0.87%)
Apr 04, 2019 0.3796 0.3906 0.3685 0.3810 443,884 +0.00(+0.26%)
Apr 03, 2019 0.3930 0.3930 0.3700 0.3800 934,280 -0.01(-1.30%)
Apr 02, 2019 0.3700 0.4100 0.3610 0.3850 2,536,425 -0.06(-12.90%)
Apr 01, 2019 0.4028 0.4600 0.4000 0.4420 1,087,510 +0.04(+8.73%)
Mar 29, 2019 0.3946 0.4100 0.3946 0.4065 263,600 +0.01(+2.57%)
Mar 28, 2019 0.3820 0.4038 0.3820 0.3963 189,191 +0.00(+0.23%)
Mar 27, 2019 0.4057 0.4117 0.3853 0.3954 268,826 -0.00(-1.22%)
Mar 26, 2019 0.3930 0.4059 0.3800 0.4003 199,199 +0.01(+2.64%)
Mar 25, 2019 0.3930 0.3930 0.3702 0.3900 411,187 +0.00(+0.18%)
Mar 22, 2019 0.3974 0.4010 0.3782 0.3893 593,100 -0.01(-2.68%)
Mar 21, 2019 0.3953 0.4069 0.3950 0.4000 400,305 +0.01(+1.27%)
Mar 20, 2019 0.4144 0.4230 0.3950 0.3950 406,146 -0.02(-5.05%)
Mar 19, 2019 0.4240 0.4240 0.3968 0.4160 410,663 +0.00(+0.43%)
Mar 18, 2019 0.3979 0.4153 0.3946 0.4142 1,144,287 +0.00(+1.02%)
Mar 15, 2019 0.3705 0.4100 0.3705 0.4100 982,100 +0.04(+9.65%)
Mar 14, 2019 0.3700 0.3850 0.3540 0.3739 349,992 -0.01(-1.61%)
Mar 13, 2019 0.3727 0.3900 0.3700 0.3800 174,380 +0.00(+0.96%)
Mar 12, 2019 0.3826 0.3940 0.3725 0.3764 530,199 -0.01(-3.49%)
Mar 11, 2019 0.3500 0.3900 0.3500 0.3900 555,825 +0.04(+11.81%)
Mar 08, 2019 0.3575 0.3653 0.3450 0.3488 597,100 -0.02(-5.73%)
Mar 07, 2019 0.4000 0.4080 0.3647 0.3700 594,221 -0.02(-4.91%)
Mar 06, 2019 0.3835 0.4100 0.3800 0.3891 425,341 -0.02(-4.94%)
Mar 05, 2019 0.4164 0.4260 0.4016 0.4093 392,521 -0.01(-1.44%)
Mar 04, 2019 0.4004 0.4249 0.3900 0.4153 733,583 +0.01(+3.51%)
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.