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 (%)
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%)
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.