Skip to main content
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 (%)
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%)
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.