1933 Industries Inc (OP: TGIFF )

0.0132 +0.0002 (+1.54%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0625 0.0625 0.0539 0.0600 456,886 -0.01(-7.69%)
Jun 29, 2020 0.0600 0.0664 0.0580 0.0650 160,280 +0.01(+8.33%)
Jun 26, 2020 0.0670 0.0670 0.0562 0.0600 161,600 +0.00(+0.00%)
Jun 25, 2020 0.0611 0.0660 0.0585 0.0600 392,742 -0.01(-9.09%)
Jun 24, 2020 0.0730 0.0730 0.0580 0.0660 353,078 -0.00(-7.04%)
Jun 23, 2020 0.0703 0.0730 0.0656 0.0710 440,125 +0.00(+5.19%)
Jun 22, 2020 0.0700 0.0751 0.0675 0.0675 295,146 -0.00(-4.93%)
Jun 19, 2020 0.0683 0.0744 0.0650 0.0710 486,100 +0.00(+1.43%)
Jun 18, 2020 0.0813 0.0813 0.0698 0.0700 314,333 -0.00(-6.67%)
Jun 17, 2020 0.0733 0.0788 0.0700 0.0750 220,590 -0.00(-4.46%)
Jun 16, 2020 0.0755 0.0824 0.0725 0.0785 695,260 +0.01(+6.80%)
Jun 15, 2020 0.0738 0.0809 0.0700 0.0735 361,483 -0.00(-2.00%)
Jun 12, 2020 0.0784 0.0788 0.0725 0.0750 317,700 +0.00(+0.27%)
Jun 11, 2020 0.0750 0.0799 0.0700 0.0748 343,890 -0.00(-0.27%)
Jun 10, 2020 0.0800 0.0800 0.0730 0.0750 257,788 -0.01(-6.25%)
Jun 09, 2020 0.0920 0.0920 0.0758 0.0800 174,629 -0.00(-4.08%)
Jun 08, 2020 0.0900 0.0900 0.0720 0.0834 464,829 +0.00(+4.77%)
Jun 05, 2020 0.0800 0.0800 0.0700 0.0796 1,077,700 +0.00(+4.87%)
Jun 04, 2020 0.0690 0.0790 0.0680 0.0759 445,059 -0.00(-3.92%)
Jun 03, 2020 0.0799 0.0799 0.0728 0.0790 900,897 +0.00(+1.94%)
Jun 02, 2020 0.0815 0.0815 0.0750 0.0775 184,180 -0.01(-6.40%)
Jun 01, 2020 0.0710 0.0834 0.0710 0.0828 139,760 -0.00(-2.36%)
May 29, 2020 0.0810 0.0933 0.0760 0.0848 231,500 -0.00(-3.09%)
May 28, 2020 0.0710 0.0922 0.0710 0.0875 1,043,278 +0.01(+16.67%)
May 27, 2020 0.0633 0.0782 0.0608 0.0750 561,450 +0.01(+20.97%)
May 26, 2020 0.0665 0.0695 0.0590 0.0620 947,498 -0.00(-6.06%)
May 22, 2020 0.0600 0.0700 0.0560 0.0660 717,600 +0.01(+14.38%)
May 21, 2020 0.0575 0.0586 0.0535 0.0577 410,210 +0.00(+7.85%)
May 20, 2020 0.0600 0.0624 0.0521 0.0535 483,574 -0.01(-10.08%)
May 19, 2020 0.0615 0.0633 0.0535 0.0595 308,530 -0.00(-2.46%)
May 18, 2020 0.0636 0.0650 0.0450 0.0610 592,325 +0.01(+22.00%)
May 15, 2020 0.0505 0.0505 0.0452 0.0500 208,300 +0.00(+8.70%)
May 14, 2020 0.0501 0.0522 0.0456 0.0460 458,761 -0.00(-8.37%)
May 13, 2020 0.0573 0.0573 0.0500 0.0502 90,010 -0.00(-2.52%)
May 12, 2020 0.0480 0.0549 0.0480 0.0515 147,579 -0.00(-5.85%)
May 11, 2020 0.0505 0.0584 0.0505 0.0547 280,713 -0.00(-0.55%)
May 08, 2020 0.0530 0.0600 0.0530 0.0550 88,600 +0.00(+3.77%)
May 07, 2020 0.0625 0.0625 0.0482 0.0530 123,146 +0.00(+0.00%)
May 06, 2020 0.0610 0.0610 0.0530 0.0530 162,269 -0.01(-8.62%)
May 05, 2020 0.0475 0.0606 0.0460 0.0580 130,781 +0.00(+1.93%)
May 04, 2020 0.0550 0.0601 0.0480 0.0569 161,519 +0.00(+7.36%)
May 01, 2020 0.0600 0.0600 0.0530 0.0530 126,900 -0.01(-9.40%)
Apr 30, 2020 0.0575 0.0595 0.0500 0.0585 126,280 +0.00(+1.74%)
Apr 29, 2020 0.0600 0.0624 0.0495 0.0575 170,755 -0.00(-0.52%)
Apr 28, 2020 0.0595 0.0659 0.0521 0.0578 325,316 -0.00(-2.03%)
Apr 27, 2020 0.0435 0.0590 0.0435 0.0590 391,336 +0.01(+20.41%)
Apr 24, 2020 0.0520 0.0520 0.0452 0.0490 258,000 -0.00(-2.00%)
Apr 23, 2020 0.0500 0.0500 0.0466 0.0500 200,265 +0.00(+0.00%)
Apr 22, 2020 0.0475 0.0500 0.0475 0.0500 118,888 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0540 0.0460 0.0500 171,607 +0.00(+0.00%)
Apr 20, 2020 0.0535 0.0571 0.0480 0.0500 429,678 -0.00(-5.12%)
Apr 17, 2020 0.0550 0.0581 0.0487 0.0527 414,400 -0.00(-3.30%)
Apr 16, 2020 0.0460 0.0578 0.0460 0.0545 663,715 -0.00(-0.91%)
Apr 15, 2020 0.0528 0.0582 0.0500 0.0550 156,951 -0.00(-0.90%)
Apr 14, 2020 0.0508 0.0599 0.0500 0.0555 469,273 -0.00(-4.64%)
Apr 13, 2020 0.0612 0.0620 0.0520 0.0582 246,706 +0.00(+5.82%)
Apr 09, 2020 0.0620 0.0620 0.0524 0.0550 352,400 +0.00(+2.80%)
Apr 08, 2020 0.0500 0.0570 0.0460 0.0535 373,588 -0.00(-0.37%)
Apr 07, 2020 0.0535 0.0600 0.0490 0.0537 456,642 -0.00(-1.65%)
Apr 06, 2020 0.0490 0.0660 0.0490 0.0546 546,103 -0.01(-9.75%)
Apr 03, 2020 0.0600 0.0622 0.0550 0.0605 200,300 -0.00(-1.63%)
Apr 02, 2020 0.0475 0.0633 0.0475 0.0615 612,557 +0.00(+7.89%)
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.