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 31, 2022 0.0500 0.0500 0.0434 0.0434 111,335 -0.00(-7.66%)
Mar 30, 2022 0.0460 0.0489 0.0460 0.0470 331,116 +0.00(+4.44%)
Mar 29, 2022 0.0405 0.0450 0.0405 0.0450 378,288 +0.00(+11.11%)
Mar 28, 2022 0.0473 0.0473 0.0400 0.0405 99,580 -0.00(-7.95%)
Mar 25, 2022 0.0449 0.0450 0.0398 0.0440 1,108,854 +0.01(+22.22%)
Mar 24, 2022 0.0400 0.0400 0.0356 0.0360 4,370 -0.00(-10.00%)
Mar 23, 2022 0.0320 0.0400 0.0300 0.0400 13,850 +0.00(+0.00%)
Mar 22, 2022 0.0358 0.0400 0.0358 0.0400 14,759 +0.00(+0.25%)
Mar 21, 2022 0.0440 0.0440 0.0376 0.0399 356,547 +0.00(+1.27%)
Mar 18, 2022 0.0375 0.0394 0.0350 0.0394 325,456 +0.00(+0.00%)
Mar 17, 2022 0.0353 0.0394 0.0351 0.0394 73,325 +0.00(+9.75%)
Mar 16, 2022 0.0353 0.0359 0.0351 0.0359 7,310 +0.00(+5.28%)
Mar 15, 2022 0.0390 0.0390 0.0341 0.0341 22,967 -0.00(-5.28%)
Mar 14, 2022 0.0351 0.0390 0.0351 0.0360 22,625 +0.00(+0.28%)
Mar 11, 2022 0.0320 0.0359 0.0320 0.0359 173,753 +0.00(+1.99%)
Mar 10, 2022 0.0312 0.0356 0.0312 0.0352 162,171 +0.00(+2.62%)
Mar 09, 2022 0.0299 0.0352 0.0299 0.0343 233,852 -0.00(-2.00%)
Mar 08, 2022 0.0340 0.0357 0.0320 0.0350 85,929 +0.00(+2.04%)
Mar 07, 2022 0.0340 0.0350 0.0340 0.0343 116,181 -0.00(-2.83%)
Mar 04, 2022 0.0376 0.0392 0.0300 0.0353 746,004 -0.00(-4.59%)
Mar 03, 2022 0.0390 0.0390 0.0360 0.0370 213,766 +0.00(+3.93%)
Mar 02, 2022 0.0340 0.0370 0.0320 0.0356 221,495 +0.00(+4.71%)
Mar 01, 2022 0.0384 0.0400 0.0340 0.0340 259,755 -0.00(-4.23%)
Feb 28, 2022 0.0410 0.0410 0.0280 0.0355 41,802 +0.00(+1.43%)
Feb 25, 2022 0.0381 0.0365 0.0350 0.0350 397,236 -0.00(-0.28%)
Feb 24, 2022 0.0338 0.0351 0.0335 0.0351 99,873 -0.00(-0.85%)
Feb 23, 2022 0.0335 0.0392 0.0335 0.0354 13,014 +0.00(+5.67%)
Feb 22, 2022 0.0363 0.0390 0.0328 0.0335 96,323 -0.00(-5.10%)
Feb 18, 2022 0.0353 0 -0.00(-4.08%)
Feb 17, 2022 0.0357 0.0368 0.0357 0.0368 6,590 -0.00(-8.00%)
Feb 16, 2022 0.0388 0.0400 0.0320 0.0400 70,845 +0.00(+2.56%)
Feb 15, 2022 0.0385 0.0390 0.0351 0.0390 189,667 +0.00(+1.30%)
Feb 14, 2022 0.0384 0.0400 0.0384 0.0385 90,494 +0.00(+1.32%)
Feb 11, 2022 0.0338 0.0400 0.0338 0.0380 620,075 +0.00(+1.33%)
Feb 10, 2022 0.0400 0.0400 0.0375 0.0375 27,403 -0.00(-6.25%)
Feb 09, 2022 0.0400 0.0400 0.0355 0.0400 373,603 +0.00(+0.25%)
Feb 08, 2022 0.0346 0.0399 0.0332 0.0399 5,055 +0.00(+11.76%)
Feb 07, 2022 0.0320 0.0399 0.0320 0.0357 72,601 +0.00(+4.69%)
Feb 04, 2022 0.0330 0.0420 0.0330 0.0341 111,310 -0.00(-1.16%)
Feb 03, 2022 0.0395 0.0400 0.0344 0.0345 596,711 -0.00(-12.66%)
Feb 02, 2022 0.0467 0.0467 0.0365 0.0395 48,731 +0.00(+8.52%)
Feb 01, 2022 0.0340 0.0400 0.0340 0.0364 153,843 -0.00(-2.93%)
Jan 31, 2022 0.0339 0.0390 0.0339 0.0375 161,258 +0.00(+2.46%)
Jan 28, 2022 0.0391 0.0391 0.0343 0.0366 56,036 +0.00(+2.23%)
Jan 27, 2022 0.0351 0.0399 0.0350 0.0358 105,288 +0.00(+2.29%)
Jan 26, 2022 0.0426 0.0426 0.0336 0.0350 266,040 -0.00(-12.50%)
Jan 25, 2022 0.0420 0.0426 0.0380 0.0400 111,337 +0.00(+14.29%)
Jan 24, 2022 0.0397 0.0420 0.0346 0.0350 154,700 -0.00(-12.50%)
Jan 21, 2022 0.0400 0.0446 0.0389 0.0400 150,687 -0.00(-5.21%)
Jan 20, 2022 0.0476 0.0478 0.0400 0.0422 387,086 +0.00(+1.93%)
Jan 19, 2022 0.0370 0.0444 0.0370 0.0414 143,471 +0.00(+5.61%)
Jan 18, 2022 0.0374 0.0410 0.0346 0.0392 100,341 +0.00(+9.19%)
Jan 14, 2022 0.0359 0 -0.00(-0.55%)
Jan 13, 2022 0.0400 0.0400 0.0335 0.0361 12,600 -0.00(-9.75%)
Jan 12, 2022 0.0400 0.0400 0.0300 0.0400 224,409 +0.00(+8.11%)
Jan 11, 2022 0.0370 0.0370 0.0370 0.0370 52,000 +0.00(+0.54%)
Jan 10, 2022 0.0305 0.0368 0.0305 0.0368 197,710 +0.00(+2.51%)
Jan 07, 2022 0.0321 0.0365 0.0320 0.0359 311,487 -0.00(-0.28%)
Jan 06, 2022 0.0307 0.0361 0.0270 0.0360 285,483 -0.00(-0.55%)
Jan 05, 2022 0.0318 0.0364 0.0310 0.0362 93,976 +0.00(+6.47%)
Jan 04, 2022 0.0330 0.0355 0.0308 0.0340 555,440 +0.00(+7.94%)
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.