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

1933 Industries Inc (OP: TGIFF )

0.0113 -0.0012 (-9.60%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 25, 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, 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%)
Oct 01, 2019 0.2218 0.2286 0.2150 0.2215 391,975 -0.00(-1.20%)
Sep 30, 2019 0.2450 0.2480 0.2190 0.2242 481,324 -0.02(-8.86%)
Sep 27, 2019 0.2565 0.2579 0.2400 0.2460 139,400 +0.01(+2.12%)
Sep 26, 2019 0.2500 0.2600 0.2375 0.2409 189,442 +0.00(+0.25%)
Sep 25, 2019 0.2310 0.2461 0.2277 0.2403 217,236 -0.00(-0.29%)
Sep 24, 2019 0.2505 0.2625 0.2377 0.2410 322,123 -0.02(-6.88%)
Sep 23, 2019 0.2590 0.2659 0.2534 0.2588 166,370 +0.01(+4.14%)
Sep 20, 2019 0.2648 0.2761 0.2485 0.2485 248,400 -0.02(-7.83%)
Sep 19, 2019 0.2630 0.2799 0.2610 0.2696 66,611 -0.00(-1.35%)
Sep 18, 2019 0.2737 0.2793 0.2600 0.2733 190,370 -0.00(-0.15%)
Sep 17, 2019 0.2700 0.2751 0.2600 0.2737 316,746 +0.01(+2.32%)
Sep 16, 2019 0.2713 0.2776 0.2645 0.2675 189,129 +0.00(+0.79%)
Sep 13, 2019 0.2776 0.2850 0.2644 0.2654 169,600 -0.02(-5.89%)
Sep 12, 2019 0.2663 0.2842 0.2663 0.2820 330,791 +0.00(+1.37%)
Sep 11, 2019 0.2910 0.2910 0.2690 0.2782 299,832 -0.00(-0.29%)
Sep 10, 2019 0.2870 0.2870 0.2715 0.2790 111,284 +0.00(+0.00%)
Sep 09, 2019 0.2920 0.2920 0.2700 0.2790 228,281 -0.00(-1.76%)
Sep 06, 2019 0.2800 0.2865 0.2749 0.2840 173,300 +0.00(+1.43%)
Sep 05, 2019 0.2651 0.2846 0.2651 0.2800 100,374 +0.01(+3.28%)
Sep 04, 2019 0.2600 0.2831 0.2590 0.2711 447,814 +0.01(+3.87%)
Sep 03, 2019 0.2800 0.2800 0.2516 0.2610 161,887 -0.01(-4.19%)
Aug 30, 2019 0.2664 0.2724 0.2570 0.2724 118,500 +0.01(+2.79%)
Aug 29, 2019 0.2700 0.2740 0.2551 0.2650 165,825 +0.00(+0.00%)
Aug 28, 2019 0.2500 0.2660 0.2498 0.2650 277,932 +0.01(+4.45%)
Aug 27, 2019 0.2504 0.2638 0.2485 0.2537 354,278 -0.01(-2.42%)
Aug 26, 2019 0.2710 0.2739 0.2600 0.2600 293,905 -0.01(-2.48%)
Aug 23, 2019 0.2630 0.2760 0.2630 0.2666 145,100 -0.01(-2.24%)
Aug 22, 2019 0.2865 0.2880 0.2600 0.2727 340,410 -0.01(-4.65%)
Aug 21, 2019 0.2700 0.2909 0.2640 0.2860 532,579 +0.01(+2.14%)
Aug 20, 2019 0.2850 0.2850 0.2651 0.2800 228,866 +0.02(+6.42%)
Aug 19, 2019 0.2900 0.2900 0.2631 0.2631 307,209 -0.02(-6.04%)
Aug 16, 2019 0.2708 0.2837 0.2601 0.2800 201,100 +0.01(+4.01%)
Aug 15, 2019 0.2600 0.2720 0.2531 0.2692 844,200 -0.00(-0.30%)
Aug 14, 2019 0.2725 0.2761 0.2611 0.2700 204,771 -0.01(-1.82%)
Aug 13, 2019 0.2735 0.2833 0.2700 0.2750 255,693 -0.01(-1.82%)
Aug 12, 2019 0.2945 0.2945 0.2776 0.2801 159,211 -0.01(-2.40%)
Aug 09, 2019 0.2840 0.2926 0.2805 0.2870 121,600 +0.00(+0.70%)
Aug 08, 2019 0.2910 0.2928 0.2800 0.2850 115,419 +0.00(+0.00%)
Aug 07, 2019 0.2988 0.2999 0.2794 0.2850 268,820 -0.01(-3.00%)
Aug 06, 2019 0.2935 0.3200 0.2820 0.2938 687,055 -0.02(-7.03%)
Aug 05, 2019 0.3198 0.3200 0.2780 0.3160 216,002 +0.02(+5.33%)
Aug 02, 2019 0.2930 0.3130 0.2855 0.3000 320,800 +0.00(+0.00%)
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.