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, 2019 0.3946 0.4100 0.3946 0.4065 263,600 +0.01(+2.57%)
Mar 28, 2019 0.3820 0.4038 0.3820 0.3963 189,191 +0.00(+0.23%)
Mar 27, 2019 0.4057 0.4117 0.3853 0.3954 268,826 -0.00(-1.22%)
Mar 26, 2019 0.3930 0.4059 0.3800 0.4003 199,199 +0.01(+2.64%)
Mar 25, 2019 0.3930 0.3930 0.3702 0.3900 411,187 +0.00(+0.18%)
Mar 22, 2019 0.3974 0.4010 0.3782 0.3893 593,100 -0.01(-2.68%)
Mar 21, 2019 0.3953 0.4069 0.3950 0.4000 400,305 +0.01(+1.27%)
Mar 20, 2019 0.4144 0.4230 0.3950 0.3950 406,146 -0.02(-5.05%)
Mar 19, 2019 0.4240 0.4240 0.3968 0.4160 410,663 +0.00(+0.43%)
Mar 18, 2019 0.3979 0.4153 0.3946 0.4142 1,144,287 +0.00(+1.02%)
Mar 15, 2019 0.3705 0.4100 0.3705 0.4100 982,100 +0.04(+9.65%)
Mar 14, 2019 0.3700 0.3850 0.3540 0.3739 349,992 -0.01(-1.61%)
Mar 13, 2019 0.3727 0.3900 0.3700 0.3800 174,380 +0.00(+0.96%)
Mar 12, 2019 0.3826 0.3940 0.3725 0.3764 530,199 -0.01(-3.49%)
Mar 11, 2019 0.3500 0.3900 0.3500 0.3900 555,825 +0.04(+11.81%)
Mar 08, 2019 0.3575 0.3653 0.3450 0.3488 597,100 -0.02(-5.73%)
Mar 07, 2019 0.4000 0.4080 0.3647 0.3700 594,221 -0.02(-4.91%)
Mar 06, 2019 0.3835 0.4100 0.3800 0.3891 425,341 -0.02(-4.94%)
Mar 05, 2019 0.4164 0.4260 0.4016 0.4093 392,521 -0.01(-1.44%)
Mar 04, 2019 0.4004 0.4249 0.3900 0.4153 733,583 +0.01(+3.51%)
Mar 01, 2019 0.3900 0.4113 0.3893 0.4012 495,500 +0.00(+0.83%)
Feb 28, 2019 0.4000 0.4056 0.3888 0.3979 392,742 +0.00(+0.56%)
Feb 27, 2019 0.3939 0.4088 0.3841 0.3957 313,293 -0.01(-1.81%)
Feb 26, 2019 0.4220 0.4220 0.3915 0.4030 519,724 -0.01(-2.75%)
Feb 25, 2019 0.4310 0.4389 0.4051 0.4144 582,928 -0.01(-1.33%)
Feb 22, 2019 0.4113 0.4265 0.4000 0.4200 467,100 +0.02(+4.74%)
Feb 21, 2019 0.4328 0.4470 0.4000 0.4010 637,920 -0.03(-7.82%)
Feb 20, 2019 0.4430 0.4455 0.4077 0.4350 859,060 +0.01(+2.84%)
Feb 19, 2019 0.3785 0.4343 0.3750 0.4230 1,820,042 +0.05(+12.95%)
Feb 15, 2019 0.3697 0.3750 0.3559 0.3745 322,200 +0.02(+4.20%)
Feb 14, 2019 0.3660 0.3770 0.3558 0.3594 322,290 -0.01(-1.83%)
Feb 13, 2019 0.3500 0.3692 0.3398 0.3661 995,426 +0.03(+7.68%)
Feb 12, 2019 0.3473 0.3500 0.3365 0.3400 660,495 +0.00(+0.59%)
Feb 11, 2019 0.3480 0.3540 0.3363 0.3380 437,146 +0.00(+0.00%)
Feb 08, 2019 0.3375 0.3484 0.3299 0.3380 256,400 +0.00(+1.47%)
Feb 07, 2019 0.3395 0.3400 0.3221 0.3331 284,949 -0.01(-2.03%)
Feb 06, 2019 0.3586 0.3610 0.3234 0.3400 537,173 -0.01(-2.86%)
Feb 05, 2019 0.3655 0.3684 0.3500 0.3500 231,597 -0.01(-2.78%)
Feb 04, 2019 0.3505 0.3780 0.3483 0.3600 326,613 -0.00(-0.55%)
Feb 01, 2019 0.3700 0.3790 0.3525 0.3620 556,200 +0.00(+0.11%)
Jan 31, 2019 0.3525 0.3680 0.3500 0.3616 319,296 +0.01(+2.44%)
Jan 30, 2019 0.3671 0.3673 0.3504 0.3530 268,918 -0.01(-3.08%)
Jan 29, 2019 0.3775 0.3830 0.3500 0.3642 201,151 -0.00(-1.22%)
Jan 28, 2019 0.3496 0.3744 0.3439 0.3687 740,329 +0.02(+6.62%)
Jan 25, 2019 0.3400 0.3526 0.3333 0.3458 275,300 +0.01(+2.25%)
Jan 24, 2019 0.3200 0.3400 0.3196 0.3382 143,448 +0.02(+6.15%)
Jan 23, 2019 0.3200 0.3235 0.3100 0.3186 100,441 +0.01(+3.21%)
Jan 22, 2019 0.3165 0.3241 0.3087 0.3087 214,961 -0.00(-0.84%)
Jan 18, 2019 0.3105 0.3299 0.3024 0.3113 221,700 -0.00(-1.24%)
Jan 17, 2019 0.3200 0.3270 0.3099 0.3152 481,305 -0.01(-3.43%)
Jan 16, 2019 0.3299 0.3415 0.3190 0.3264 249,419 -0.00(-1.03%)
Jan 15, 2019 0.3510 0.3528 0.3294 0.3298 326,774 -0.02(-5.37%)
Jan 14, 2019 0.3210 0.3500 0.3112 0.3485 714,631 +0.03(+9.42%)
Jan 11, 2019 0.3143 0.3210 0.3107 0.3185 200,800 +0.00(+1.50%)
Jan 10, 2019 0.3175 0.3210 0.3045 0.3138 141,876 -0.00(-0.38%)
Jan 09, 2019 0.3191 0.3230 0.3084 0.3150 278,951 +0.01(+1.61%)
Jan 08, 2019 0.3266 0.3310 0.3100 0.3100 390,528 -0.01(-1.59%)
Jan 07, 2019 0.3100 0.3300 0.3000 0.3150 638,477 +0.02(+5.00%)
Jan 04, 2019 0.2870 0.3080 0.2700 0.3000 897,700 +0.03(+11.77%)
Jan 03, 2019 0.2740 0.2840 0.2570 0.2684 139,816 -0.01(-2.40%)
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.