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 (%)
Oct 31, 2018 0.3180 0.3325 0.3100 0.3170 95,082 +0.01(+2.26%)
Oct 30, 2018 0.2755 0.3112 0.2740 0.3100 140,069 +0.03(+10.71%)
Oct 29, 2018 0.3143 0.3226 0.2650 0.2800 408,380 -0.04(-12.50%)
Oct 26, 2018 0.3075 0.3271 0.3070 0.3200 189,800 -0.01(-4.19%)
Oct 25, 2018 0.3290 0.3400 0.3120 0.3340 95,434 +0.01(+4.64%)
Oct 24, 2018 0.3385 0.3541 0.3090 0.3192 230,083 -0.02(-4.69%)
Oct 23, 2018 0.3035 0.4100 0.2963 0.3349 504,019 -0.01(-4.15%)
Oct 22, 2018 0.3750 0.3870 0.3336 0.3494 547,158 -0.03(-6.83%)
Oct 19, 2018 0.3942 0.4000 0.3700 0.3750 449,200 -0.01(-2.93%)
Oct 18, 2018 0.3853 0.3969 0.3803 0.3863 372,478 -0.01(-2.70%)
Oct 17, 2018 0.3800 0.3973 0.3720 0.3970 618,709 +0.01(+2.45%)
Oct 16, 2018 0.3890 0.4068 0.3728 0.3875 519,182 -0.01(-1.62%)
Oct 15, 2018 0.4150 0.4175 0.3900 0.3939 548,430 +0.00(+0.18%)
Oct 12, 2018 0.3730 0.4113 0.3600 0.3932 454,600 +0.02(+6.21%)
Oct 11, 2018 0.3736 0.3780 0.3659 0.3702 256,457 -0.01(-2.58%)
Oct 10, 2018 0.3800 0.3900 0.3677 0.3800 321,384 -0.00(-1.14%)
Oct 09, 2018 0.4100 0.4138 0.3800 0.3844 391,252 -0.04(-8.48%)
Oct 08, 2018 0.4200 0.4550 0.3900 0.4200 423,393 +0.02(+4.22%)
Oct 05, 2018 0.3830 0.4320 0.3700 0.4030 580,300 +0.04(+10.26%)
Oct 04, 2018 0.3729 0.3757 0.3501 0.3655 306,254 -0.01(-2.19%)
Oct 03, 2018 0.3720 0.3786 0.3620 0.3737 105,140 +0.00(+1.00%)
Oct 02, 2018 0.3811 0.3840 0.3617 0.3700 179,029 -0.01(-1.86%)
Oct 01, 2018 0.4030 0.4100 0.3752 0.3770 313,895 -0.01(-2.86%)
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%)
Jul 02, 2018 0.4050 0.4280 0.4000 0.4100 277,222 +0.01(+2.50%)
Jun 29, 2018 0.4430 0.4430 0.3980 0.4000 292,413 -0.04(-9.09%)
Jun 28, 2018 0.3890 0.4401 0.3799 0.4400 161,047 +0.05(+14.26%)
Jun 27, 2018 0.4176 0.4200 0.3800 0.3851 296,733 -0.03(-7.55%)
Jun 26, 2018 0.4178 0.4236 0.4000 0.4165 71,249 -0.00(-1.17%)
Jun 25, 2018 0.4478 0.4580 0.4100 0.4215 272,697 -0.03(-6.28%)
Jun 22, 2018 0.4001 0.4572 0.3700 0.4497 676,479 +0.06(+16.08%)
Jun 21, 2018 0.3721 0.3875 0.3600 0.3874 126,222 +0.01(+3.83%)
Jun 20, 2018 0.3862 0.3970 0.3600 0.3731 350,000 -0.01(-1.92%)
Jun 19, 2018 0.3741 0.3817 0.3600 0.3804 444,789 +0.01(+1.77%)
Jun 18, 2018 0.3890 0.3890 0.3589 0.3738 31,738 +0.00(+0.21%)
Jun 15, 2018 0.3700 0.3654 0.3730 171,423 +0.00(+0.81%)
Jun 14, 2018 0.3896 0.3903 0.3700 0.3700 239,700 -0.01(-2.63%)
Jun 13, 2018 0.3900 0.3940 0.3780 0.3800 235,207 -0.01(-3.06%)
Jun 12, 2018 0.3899 0.3975 0.3790 0.3920 61,610 +0.00(+0.72%)
Jun 11, 2018 0.3960 0.4000 0.3761 0.3892 147,406 -0.00(-1.02%)
Jun 08, 2018 0.3987 0.3990 0.3720 0.3932 56,829 +0.01(+3.47%)
Jun 07, 2018 0.4117 0.4150 0.3760 0.3800 164,572 -0.02(-5.92%)
Jun 06, 2018 0.3717 0.4299 0.3717 0.4039 111,744 +0.02(+6.29%)
Jun 05, 2018 0.3681 0.3810 0.3664 0.3800 148,834 +0.01(+1.48%)
Jun 04, 2018 0.4046 0.4046 0.3710 0.3745 81,138 -0.01(-3.84%)
Jun 01, 2018 0.3600 0.3973 0.3580 0.3894 53,462 +0.03(+8.77%)
May 31, 2018 0.3587 0.3649 0.3500 0.3580 42,542 -0.00(-0.28%)
May 30, 2018 0.3706 0.3706 0.3590 0.3590 52,164 +0.00(+1.21%)
May 29, 2018 0.3719 0.3722 0.3547 0.3547 74,213 -0.02(-4.70%)
May 25, 2018 0.3722 0.3722 0.3722 0 -0.02(-4.32%)
May 24, 2018 0.4010 0.4090 0.3780 0.3890 51,022 -0.01(-3.02%)
May 23, 2018 0.3926 0.4020 0.3831 0.4011 115,356 -0.00(-0.96%)
May 22, 2018 0.4272 0.4290 0.3980 0.4050 148,287 -0.02(-5.79%)
May 21, 2018 0.4390 0.4390 0.4100 0.4299 117,165 +0.01(+3.17%)
May 18, 2018 0.4100 0.4170 0.4000 0.4167 100,731 +0.01(+3.00%)
May 17, 2018 0.4079 0.4147 0.4000 0.4046 108,718 -0.01(-3.09%)
May 16, 2018 0.4229 0.4229 0.4068 0.4175 98,621 -0.00(-0.59%)
May 15, 2018 0.4342 0.4342 0.4088 0.4199 201,448 -0.01(-2.34%)
May 14, 2018 0.4258 0.4440 0.4200 0.4300 131,015 +0.01(+1.25%)
May 11, 2018 0.4150 0.4280 0.4068 0.4247 34,251 +0.01(+1.65%)
May 10, 2018 0.4176 0.4236 0.4060 0.4178 134,243 +0.00(+0.02%)
May 09, 2018 0.4005 0.4257 0.3875 0.4177 113,401 +0.03(+8.04%)
May 08, 2018 0.3960 0.3990 0.3853 0.3866 39,707 -0.01(-3.35%)
May 07, 2018 0.4170 0.4170 0.3900 0.4000 52,144 +0.00(+0.00%)
May 04, 2018 0.3936 0.4090 0.3900 0.4000 37,725 +0.00(+0.76%)
May 03, 2018 0.4044 0.4100 0.3970 0.3970 82,305 -0.02(-4.80%)
May 02, 2018 0.4200 0.4327 0.4050 0.4170 97,546 -0.01(-1.91%)
May 01, 2018 0.4477 0.4500 0.4190 0.4251 130,128 -0.02(-4.79%)
Apr 30, 2018 0.4450 0.4490 0.4230 0.4465 61,811 +0.01(+1.22%)
Apr 27, 2018 0.4222 0.4411 0.4138 0.4411 91,799 +0.02(+5.81%)
Apr 26, 2018 0.4289 0.4407 0.4169 0.4169 51,846 -0.00(-0.24%)
Apr 25, 2018 0.4426 0.4460 0.4155 0.4179 135,698 -0.03(-5.84%)
Apr 24, 2018 0.4450 0.4605 0.4370 0.4438 42,288 -0.00(-0.49%)
Apr 23, 2018 0.4785 0.4830 0.4391 0.4460 181,824 -0.03(-7.24%)
Apr 20, 2018 0.4619 0.4998 0.4587 0.4808 69,751 +0.02(+4.09%)
Apr 19, 2018 0.4922 0.4922 0.4583 0.4619 104,907 -0.03(-6.91%)
Apr 18, 2018 0.5000 0.5142 0.4800 0.4962 119,144 -0.01(-2.71%)
Apr 17, 2018 0.5371 0.5580 0.4990 0.5100 268,786 -0.04(-7.52%)
Apr 16, 2018 0.5705 0.5800 0.5300 0.5515 635,018 +0.03(+6.06%)
Apr 13, 2018 0.4500 0.5316 0.4267 0.5200 302,912 +0.08(+18.18%)
Apr 12, 2018 0.4284 0.4787 0.4200 0.4400 56,576 +0.05(+11.95%)
Apr 11, 2018 0.3980 0.3993 0.3768 0.3930 94,812 -0.00(-0.30%)
Apr 10, 2018 0.4010 0.4046 0.3595 0.3942 92,373 +0.01(+3.74%)
Apr 09, 2018 0.4230 0.4230 0.3800 0.3800 65,561 -0.04(-9.15%)
Apr 06, 2018 0.4305 0.4305 0.4090 0.4183 123,366 -0.01(-2.96%)
Apr 05, 2018 0.4529 0.4697 0.4180 0.4310 152,477 -0.01(-2.25%)
Apr 04, 2018 0.3896 0.4550 0.3660 0.4409 210,485 +0.02(+5.27%)
Apr 03, 2018 0.4600 0.4775 0.3930 0.4188 300,659 -0.03(-5.71%)
Apr 02, 2018 0.5074 0.5210 0.4272 0.4442 267,325 -0.06(-11.61%)
Mar 29, 2018 0.5025 0.5025 0.5025 0 +0.01(+2.55%)
Mar 28, 2018 0.5264 0.5264 0.4877 0.4900 111,787 -0.03(-5.77%)
Mar 27, 2018 0.5288 0.5371 0.5203 0.5200 60,299 -0.01(-1.20%)
Mar 26, 2018 0.5350 0.5412 0.5192 0.5263 28,273 -0.01(-2.54%)
Mar 23, 2018 0.5509 0.5509 0.5277 0.5400 60,375 +0.03(+4.96%)
Mar 22, 2018 0.5470 0.5470 0.4900 0.5145 239,945 -0.02(-4.31%)
Mar 21, 2018 0.5430 0.5430 0.5244 0.5377 104,768 -0.01(-1.43%)
Mar 20, 2018 0.5434 0.5586 0.5350 0.5455 76,129 +0.02(+2.92%)
Mar 19, 2018 0.5455 0.5455 0.5259 0.5300 35,548 -0.01(-2.39%)
Mar 16, 2018 0.5102 0.5474 0.5102 0.5430 48,852 +0.02(+4.06%)
Mar 15, 2018 0.5580 0.5602 0.5218 0.5218 59,595 -0.02(-4.29%)
Mar 14, 2018 0.5700 0.5700 0.5440 0.5452 101,167 -0.02(-4.27%)
Mar 13, 2018 0.5863 0.5881 0.5678 0.5695 23,585 -0.02(-3.20%)
Mar 12, 2018 0.6027 0.6027 0.5766 0.5883 91,955 +0.01(+1.43%)
Mar 09, 2018 0.5866 0.5952 0.5700 0.5800 136,422 +0.00(+0.17%)
Mar 08, 2018 0.5670 0.5836 0.5507 0.5790 63,383 +0.02(+3.71%)
Mar 07, 2018 0.6038 0.6038 0.5549 0.5583 152,432 -0.05(-8.03%)
Mar 06, 2018 0.5890 0.6170 0.5700 0.6070 226,778 +0.06(+11.40%)
Mar 05, 2018 0.4972 0.5590 0.4700 0.5449 165,836 +0.05(+10.91%)
Mar 02, 2018 0.4687 0.5080 0.4592 0.4913 88,633 -0.00(-0.04%)
Mar 01, 2018 0.4246 0.4934 0.4000 0.4915 181,766 +0.06(+14.01%)
Feb 28, 2018 0.4037 0.4531 0.3883 0.4311 196,013 -0.00(-0.67%)
Feb 27, 2018 0.4058 0.4449 0.3293 0.4340 397,739 +0.01(+2.55%)
Feb 26, 2018 0.4654 0.4737 0.4020 0.4232 250,947 -0.05(-9.73%)
Feb 23, 2018 0.4689 0.4731 0.4449 0.4688 175,610 -0.01(-2.84%)
Feb 22, 2018 0.5252 0.5252 0.4591 0.4825 143,043 -0.03(-6.73%)
Feb 21, 2018 0.5385 0.5385 0.5125 0.5173 69,982 -0.01(-1.33%)
Feb 20, 2018 0.5255 0.5469 0.5100 0.5243 96,458 -0.01(-1.75%)
Feb 16, 2018 0.5336 0.5336 0.5336 0 -0.01(-1.02%)
Feb 15, 2018 0.5357 0.5578 0.5350 0.5391 52,355 -0.02(-2.86%)
Feb 14, 2018 0.5514 0.5551 0.5300 0.5550 70,704 -0.00(-0.15%)
Feb 13, 2018 0.5700 0.5700 0.5420 0.5558 40,568 -0.01(-2.36%)
Feb 12, 2018 0.5742 0.5851 0.5615 0.5692 83,730 -0.01(-0.99%)
Feb 09, 2018 0.5663 0.5749 0.5146 0.5749 120,271 +0.01(+2.40%)
Feb 08, 2018 0.6027 0.6027 0.5582 0.5614 118,527 +0.00(+0.85%)
Feb 07, 2018 0.5985 0.6284 0.5410 0.5567 334,598 +0.00(+0.49%)
Feb 06, 2018 0.4569 0.5566 0.4462 0.5540 229,209 +0.07(+15.42%)
Feb 05, 2018 0.4530 0.5614 0.4327 0.4800 353,449 -0.04(-7.69%)
Feb 02, 2018 0.6000 0.6000 0.4461 0.5200 341,809 -0.10(-16.05%)
Feb 01, 2018 0.7226 0.7226 0.6500 0.6194 442,109 -0.10(-13.43%)
Jan 31, 2018 0.6591 0.7155 0.6541 0.7155 62,157 +0.05(+8.16%)
Jan 30, 2018 0.7057 0.7057 0.6520 0.6615 189,974 -0.05(-6.59%)
Jan 29, 2018 0.7178 0.7400 0.7082 0.7082 92,046 -0.03(-3.69%)
Jan 26, 2018 0.7250 0.7453 0.7100 0.7353 201,107 +0.01(+0.93%)
Jan 25, 2018 0.7350 0.7600 0.7150 0.7285 80,790 -0.02(-2.36%)
Jan 24, 2018 0.8232 0.8310 0.7400 0.7461 247,398 -0.06(-7.55%)
Jan 23, 2018 0.6800 0.8070 0.6635 0.8070 478,865 +0.13(+18.68%)
Jan 22, 2018 0.6942 0.7233 0.6570 0.6800 249,431 -0.03(-3.66%)
Jan 19, 2018 0.7285 0.7350 0.6800 0.7058 156,998 -0.01(-1.42%)
Jan 18, 2018 0.7642 0.7860 0.7150 0.7160 107,983 -0.04(-5.79%)
Jan 17, 2018 0.8000 0.8101 0.7533 0.7600 131,268 -0.04(-4.85%)
Jan 16, 2018 0.8530 0.8530 0.7900 0.7987 307,064 +0.06(+7.41%)
Jan 12, 2018 0.7436 0.7436 0.7436 0 -0.04(-5.63%)
Jan 11, 2018 0.8257 0.8415 0.7553 0.7880 359,520 -0.03(-3.79%)
Jan 10, 2018 0.7010 0.8500 0.6490 0.8190 571,234 +0.12(+17.28%)
Jan 09, 2018 0.7505 0.7600 0.6659 0.6983 981,898 -0.04(-5.44%)
Jan 08, 2018 0.7665 0.7906 0.7303 0.7385 456,190 -0.06(-7.08%)
Jan 05, 2018 0.7289 0.8450 0.7000 0.7948 425,013 -0.00(-0.01%)
Jan 04, 2018 0.9778 1.020 0.7168 0.7949 1,208,692 -0.21(-21.05%)
Jan 03, 2018 0.9705 1.050 0.9475 1.007 345,993 +0.04(+3.83%)
Jan 02, 2018 0.9994 1.024 0.9440 0.9698 380,162 +0.05(+5.38%)
Dec 29, 2017 0.9203 0.9203 0.9203 0 -0.08(-7.97%)
Dec 28, 2017 1.102 1.150 0.9886 1.000 238,363 -0.05(-4.76%)
Dec 27, 2017 1.025 1.050 0.9545 1.050 323,638 +0.01(+0.96%)
Dec 26, 2017 1.000 1.120 1.000 1.040 342,027 +0.09(+9.47%)
Dec 22, 2017 1.102 1.160 0.8952 0.9500 394,181 -0.11(-10.38%)
Dec 21, 2017 0.9380 1.250 0.9369 1.060 384,767 +0.28(+35.10%)
Dec 20, 2017 0.6530 0.8000 0.6100 0.7846 327,728 +0.18(+30.70%)
Dec 19, 2017 0.5991 0.6270 0.5850 0.6003 69,296 -0.02(-2.55%)
Dec 18, 2017 0.6186 0.6440 0.5700 0.6160 102,342 +0.02(+3.53%)
Dec 15, 2017 0.5930 0.6400 0.5800 0.5950 84,095 +0.01(+2.06%)
Dec 14, 2017 0.6290 0.6290 0.5552 0.5830 227,389 +0.01(+2.03%)
Dec 13, 2017 0.5560 0.6666 0.5050 0.5714 337,091 +0.10(+20.04%)
Dec 12, 2017 0.4219 0.4838 0.4060 0.4760 175,860 +0.08(+19.33%)
Dec 11, 2017 0.3870 0.4067 0.3861 0.3989 28,365 +0.04(+10.81%)
Dec 08, 2017 0.3900 0.3900 0.3515 0.3600 98,840 -0.00(-0.85%)
Dec 07, 2017 0.3603 0.3634 0.3441 0.3631 108,845 +0.02(+5.12%)
Dec 06, 2017 0.3293 0.3793 0.3240 0.3454 166,775 -0.00(-0.69%)
Dec 05, 2017 0.3674 0.3707 0.3454 0.3478 107,178 -0.02(-4.45%)
Dec 04, 2017 0.3960 0.3960 0.3640 0.3640 48,813 -0.04(-10.08%)
Dec 01, 2017 0.3977 0.4220 0.3950 0.4048 79,227 +0.02(+4.95%)
Nov 30, 2017 0.3518 0.3937 0.3518 0.3857 140,318 +0.03(+9.39%)
Nov 29, 2017 0.3855 0.4010 0.3359 0.3526 264,893 -0.08(-18.27%)
Nov 28, 2017 0.4430 0.4580 0.3731 0.4314 86,944 +0.02(+5.22%)
Nov 27, 2017 0.3300 0.4200 0.3300 0.4100 175,998 +0.10(+30.28%)
Nov 24, 2017 0.2969 0.3148 0.2920 0.3147 57,920 +0.01(+4.90%)
Nov 22, 2017 0.2768 0.3082 0.2768 0.3000 131,090 +0.02(+6.88%)
Nov 21, 2017 0.2905 0.2920 0.2779 0.2807 26,142 -0.00(-0.53%)
Nov 20, 2017 0.2900 0.3000 0.2805 0.2822 15,205 -0.01(-3.69%)
Nov 17, 2017 0.2862 0.2932 0.2820 0.2930 18,374 +0.02(+6.62%)
Nov 16, 2017 0.3039 0.3059 0.2748 0.2748 39,818 -0.01(-3.88%)
Nov 15, 2017 0.2670 0.3014 0.2601 0.2859 155,324 +0.02(+7.89%)
Nov 14, 2017 0.2944 0.3180 0.2312 0.2650 155,926 -0.01(-5.02%)
Nov 13, 2017 0.2133 0.2790 0.2108 0.2790 126,055 +0.08(+37.37%)
Nov 10, 2017 0.1833 0.2031 0.1833 0.2031 191,303 +0.02(+13.08%)
Nov 08, 2017 0.1796 0.1796 0.1796 0 -0.01(-5.47%)
Nov 07, 2017 0.1800 0.1900 0.1800 0.1900 68,470 +0.02(+13.16%)
Nov 06, 2017 0.1740 0.1748 0.1679 0.1679 23,069 +0.01(+3.77%)
Nov 03, 2017 0.1630 0.1700 0.1618 0.1618 66,770 -0.00(-0.12%)
Nov 02, 2017 0.1617 0.1630 0.1604 0.1620 57,200 +0.00(+0.62%)
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.