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: 12:52 PM EDT, Apr 24, 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, 2020 0.0408 0.0495 0.0400 0.0463 370,741 -0.00(-6.46%)
Aug 28, 2020 0.0458 0.0495 0.0444 0.0495 441,300 +0.00(+0.20%)
Aug 27, 2020 0.0420 0.0503 0.0420 0.0494 332,669 -0.00(-1.20%)
Aug 26, 2020 0.0441 0.0506 0.0441 0.0500 71,934 +0.00(+0.00%)
Aug 25, 2020 0.0450 0.0530 0.0450 0.0500 185,795 -0.00(-5.66%)
Aug 24, 2020 0.0544 0.0544 0.0493 0.0530 220,639 +0.00(+7.94%)
Aug 21, 2020 0.0457 0.0520 0.0457 0.0491 176,200 -0.00(-5.58%)
Aug 20, 2020 0.0490 0.0540 0.0480 0.0520 109,378 +0.00(+8.11%)
Aug 19, 2020 0.0520 0.0520 0.0480 0.0481 673,611 -0.00(-7.68%)
Aug 18, 2020 0.0489 0.0540 0.0481 0.0521 219,589 +0.00(+0.19%)
Aug 17, 2020 0.0500 0.0540 0.0480 0.0520 206,617 +0.00(+4.00%)
Aug 14, 2020 0.0515 0.0529 0.0482 0.0500 234,900 +0.00(+0.00%)
Aug 13, 2020 0.0510 0.0510 0.0482 0.0500 80,657 +0.00(+0.00%)
Aug 12, 2020 0.0540 0.0540 0.0480 0.0500 298,257 +0.00(+0.00%)
Aug 11, 2020 0.0530 0.0530 0.0482 0.0500 210,820 -0.00(-0.99%)
Aug 10, 2020 0.0500 0.0546 0.0436 0.0505 383,100 +0.00(+5.21%)
Aug 07, 2020 0.0536 0.0536 0.0439 0.0480 239,000 -0.00(-1.44%)
Aug 06, 2020 0.0496 0.0522 0.0460 0.0487 318,288 -0.00(-0.81%)
Aug 05, 2020 0.0500 0.0530 0.0483 0.0491 484,598 -0.00(-1.80%)
Aug 04, 2020 0.0540 0.0540 0.0486 0.0500 394,272 -0.00(-3.66%)
Aug 03, 2020 0.0500 0.0545 0.0480 0.0519 613,567 -0.00(-0.19%)
Jul 31, 2020 0.0481 0.0523 0.0471 0.0520 294,700 -0.00(-0.76%)
Jul 30, 2020 0.0520 0.0533 0.0490 0.0524 815,927 +0.00(+0.77%)
Jul 29, 2020 0.0600 0.0600 0.0500 0.0520 175,838 -0.00(-1.33%)
Jul 28, 2020 0.0500 0.0541 0.0485 0.0527 476,421 +0.00(+6.68%)
Jul 27, 2020 0.0500 0.0546 0.0473 0.0494 505,655 -0.00(-3.14%)
Jul 24, 2020 0.0511 0.0551 0.0499 0.0510 612,500 +0.00(+0.20%)
Jul 23, 2020 0.0562 0.0562 0.0495 0.0509 352,808 +0.00(+3.88%)
Jul 22, 2020 0.0470 0.0500 0.0470 0.0490 628,339 +0.00(+4.93%)
Jul 21, 2020 0.0473 0.0493 0.0445 0.0467 495,342 +0.00(+1.30%)
Jul 20, 2020 0.0430 0.0515 0.0430 0.0461 727,876 -0.01(-10.66%)
Jul 17, 2020 0.0466 0.0542 0.0466 0.0516 1,706,900 -0.00(-6.52%)
Jul 16, 2020 0.0558 0.0558 0.0506 0.0552 321,595 +0.00(+0.36%)
Jul 15, 2020 0.0494 0.0567 0.0494 0.0550 2,287,015 +0.00(+10.00%)
Jul 14, 2020 0.0462 0.0534 0.0462 0.0500 309,979 +0.00(+0.00%)
Jul 13, 2020 0.0516 0.0516 0.0469 0.0500 246,388 +0.00(+0.00%)
Jul 10, 2020 0.0483 0.0531 0.0478 0.0500 211,400 -0.00(-7.41%)
Jul 09, 2020 0.0583 0.0583 0.0510 0.0540 278,584 +0.00(+4.85%)
Jul 08, 2020 0.0470 0.0566 0.0470 0.0515 184,339 -0.00(-0.96%)
Jul 07, 2020 0.0484 0.0550 0.0484 0.0520 307,640 -0.00(-0.19%)
Jul 06, 2020 0.0510 0.0620 0.0510 0.0521 481,313 -0.01(-11.69%)
Jul 02, 2020 0.0638 0.0710 0.0550 0.0590 200,100 -0.01(-7.81%)
Jul 01, 2020 0.0480 0.0699 0.0480 0.0640 150,310 +0.00(+6.67%)
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%)
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.