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

1933 Industries Inc (OP: TGIFF )

0.0125 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Oct 31, 2017 0.1504 0.1504 0.1500 0.1500 2,280 -0.00(-2.60%)
Oct 30, 2017 0.1540 0.1540 0.1540 0.1540 7,700 +0.00(+2.39%)
Oct 27, 2017 0.1531 0.1531 0.1490 0.1504 38,500 -0.01(-5.05%)
Oct 26, 2017 0.1581 0.1584 0.1580 0.1584 4,200 +0.00(+2.19%)
Oct 25, 2017 0.1564 0.1564 0.1550 0.1550 19,700 -0.01(-4.26%)
Oct 24, 2017 0.1599 0.1619 0.1599 0.1619 2,000 +0.00(+1.19%)
Oct 23, 2017 0.1582 0.1600 0.1481 0.1600 57,909 +0.00(+2.56%)
Oct 20, 2017 0.1560 0.1600 0.1560 0.1560 9,949 +0.00(+0.65%)
Oct 19, 2017 0.1550 0.1550 0.1550 0.1550 1,085 -0.01(-6.06%)
Oct 18, 2017 0.1470 0.1700 0.1400 0.1650 26,550 +0.01(+9.27%)
Oct 17, 2017 0.1470 0.1600 0.1470 0.1510 19,500 -0.01(-4.31%)
Oct 16, 2017 0.1770 0.1770 0.1578 0.1578 17,599 -0.01(-7.23%)
Oct 13, 2017 0.1733 0.1733 0.1700 0.1701 17,000 +0.01(+3.40%)
Oct 12, 2017 0.1645 0.1645 0.1645 0.1645 500 -0.00(-0.96%)
Oct 11, 2017 0.1690 0.1690 0.1661 0.1661 12,500 -0.00(-0.54%)
Oct 10, 2017 0.1750 0.1780 0.1670 0.1670 23,700 -0.01(-7.22%)
Oct 09, 2017 0.1800 0.1800 0.1800 0.1800 12,550 +0.01(+5.26%)
Oct 06, 2017 0.1825 0.1849 0.1700 0.1710 32,556 -0.01(-7.07%)
Oct 05, 2017 0.1865 0.1865 0.1814 0.1840 15,325 -0.00(-1.18%)
Oct 04, 2017 0.1862 0.1862 0.1862 0.1862 500 +0.01(+4.08%)
Oct 02, 2017 0.1789 0.1789 0.1789 0 +0.01(+3.29%)
Sep 29, 2017 0.1704 0.1820 0.1704 0.1732 7,100 +0.01(+8.25%)
Sep 28, 2017 0.1505 0.1600 0.1505 0.1600 11,500 +0.01(+6.67%)
Sep 27, 2017 0.1500 0.1520 0.1467 0.1500 45,100 +0.00(+1.83%)
Sep 26, 2017 0.1490 0.1490 0.1473 0.1473 73,507 -0.00(-0.27%)
Sep 25, 2017 0.1477 0.1477 0.1477 0.1477 10,000 -0.00(-1.53%)
Sep 20, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 18, 2017 0.1550 0.1550 0.1550 0 -0.01(-7.72%)
Sep 13, 2017 0.1680 0.1680 0.1680 0 -0.00(-1.42%)
Sep 12, 2017 0.1620 0.1704 0.1617 0.1704 10,700 +0.01(+7.24%)
Sep 11, 2017 0.1720 0.1720 0.1589 0.1589 23,500 -0.02(-8.68%)
Sep 08, 2017 0.1740 0.1740 0.1740 0.1740 1,000 -0.00(-2.25%)
Sep 07, 2017 0.1671 0.1780 0.1671 0.1780 1,267 +0.01(+4.71%)
Sep 06, 2017 0.1740 0.1740 0.1700 0.1700 10,600 +0.01(+7.59%)
Sep 05, 2017 0.1750 0.1830 0.1580 0.1580 86,650 -0.02(-9.71%)
Sep 01, 2017 0.1750 0.1918 0.1716 0.1750 13,781 +0.00(+2.28%)
Aug 31, 2017 0.1670 0.1724 0.1670 0.1711 3,150 +0.00(+1.60%)
Aug 30, 2017 0.1810 0.1810 0.1631 0.1684 30,958 -0.01(-7.83%)
Aug 29, 2017 0.1828 0.1850 0.1790 0.1827 82,995 +0.00(+2.07%)
Aug 25, 2017 0.1790 0.1790 0.1790 0 -0.01(-3.24%)
Aug 24, 2017 0.1846 0.1850 0.1830 0.1850 16,960 +0.00(+1.65%)
Aug 23, 2017 0.1870 0.1870 0.1732 0.1820 35,100 +0.01(+3.41%)
Aug 22, 2017 0.1760 0.1760 0.1760 0.1760 5,000 -0.01(-4.35%)
Aug 21, 2017 0.1959 0.1959 0.1808 0.1840 60,000 -0.01(-6.12%)
Aug 18, 2017 0.1927 0.2000 0.1890 0.1960 219,100 -0.00(-1.51%)
Aug 17, 2017 0.2050 0.2050 0.1990 0.1990 2,800 -0.00(-0.20%)
Aug 16, 2017 0.1986 0.2000 0.1955 0.1994 26,500 +0.01(+6.86%)
Aug 14, 2017 0.1866 0.1866 0.1866 62 -0.02(-10.29%)
Aug 11, 2017 0.2030 0.2390 0.1912 0.2080 14,920 +0.00(+1.96%)
Aug 10, 2017 0.2070 0.2070 0.2040 0.2040 20,560 -0.00(-1.21%)
Aug 09, 2017 0.2190 0.2290 0.2065 0.2065 351,700 -0.01(-6.14%)
Aug 08, 2017 0.2188 0.2200 0.2187 0.2200 389,605 +0.02(+11.79%)
Aug 03, 2017 0.1968 0.1968 0.1968 0 -0.01(-4.05%)
Aug 02, 2017 0.2060 0.2060 0.2051 0.2051 36,000 -0.01(-3.89%)
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.