Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1933 Industries Inc (OP: TGIFF )

0.0144 +0.0036 (+33.33%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 2, 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 (%)
Apr 30, 2021 0.0760 0.0800 0.0760 0.0800 125,000 +0.00(+3.90%)
Apr 29, 2021 0.0790 0.0814 0.0757 0.0770 345,810 -0.00(-2.53%)
Apr 28, 2021 0.0715 0.0790 0.0715 0.0790 247,225 +0.00(+3.13%)
Apr 27, 2021 0.0835 0.0835 0.0765 0.0766 92,223 -0.00(-4.25%)
Apr 26, 2021 0.0730 0.0807 0.0720 0.0800 271,566 +0.00(+3.90%)
Apr 23, 2021 0.0769 0.0800 0.0754 0.0770 212,400 +0.00(+1.18%)
Apr 22, 2021 0.0768 0.0808 0.0755 0.0761 214,284 -0.00(-0.91%)
Apr 21, 2021 0.0844 0.0844 0.0750 0.0768 169,584 -0.00(-1.54%)
Apr 20, 2021 0.0735 0.0844 0.0735 0.0780 172,969 -0.00(-2.38%)
Apr 19, 2021 0.0885 0.0885 0.0755 0.0799 139,900 +0.00(+3.50%)
Apr 16, 2021 0.0839 0.0839 0.0703 0.0772 149,000 +0.00(+0.26%)
Apr 15, 2021 0.0776 0.0802 0.0701 0.0770 346,032 +0.00(+1.99%)
Apr 14, 2021 0.0785 0.0900 0.0750 0.0755 330,194 -0.01(-8.15%)
Apr 13, 2021 0.0741 0.0849 0.0741 0.0822 64,773 -0.00(-1.56%)
Apr 12, 2021 0.0780 0.0870 0.0780 0.0835 237,945 +0.00(+1.21%)
Apr 09, 2021 0.0788 0.0900 0.0750 0.0825 534,600 -0.00(-1.32%)
Apr 08, 2021 0.0753 0.0847 0.0753 0.0836 623,346 +0.01(+10.00%)
Apr 07, 2021 0.0750 0.0806 0.0750 0.0760 573,255 -0.00(-2.56%)
Apr 06, 2021 0.0796 0.0800 0.0756 0.0780 987,051 -0.00(-2.26%)
Apr 05, 2021 0.0740 0.0892 0.0740 0.0798 637,346 -0.00(-4.77%)
Apr 01, 2021 0.0905 0.0905 0.0781 0.0838 1,904,800 -0.00(-4.77%)
Mar 31, 2021 0.0935 0.0935 0.0829 0.0880 330,504 +0.00(+4.51%)
Mar 30, 2021 0.0830 0.0970 0.0830 0.0842 420,775 -0.00(-3.77%)
Mar 29, 2021 0.0940 0.0960 0.0829 0.0875 664,650 +0.00(+2.82%)
Mar 26, 2021 0.0980 0.0980 0.0851 0.0851 371,000 -0.00(-1.16%)
Mar 25, 2021 0.0860 0.0900 0.0827 0.0861 392,553 +0.00(+3.86%)
Mar 24, 2021 0.0910 0.0922 0.0800 0.0829 272,484 -0.01(-8.90%)
Mar 23, 2021 0.0833 0.0980 0.0780 0.0910 647,496 -0.00(-0.44%)
Mar 22, 2021 0.0850 0.0927 0.0850 0.0914 901,622 +0.00(+1.56%)
Mar 19, 2021 0.0860 0.0960 0.0860 0.0900 832,200 -0.00(-1.96%)
Mar 18, 2021 0.0965 0.1000 0.0884 0.0918 190,247 -0.00(-0.43%)
Mar 17, 2021 0.0975 0.1000 0.0882 0.0922 1,320,471 -0.00(-1.50%)
Mar 16, 2021 0.0962 0.1000 0.0889 0.0936 728,251 +0.00(+2.07%)
Mar 15, 2021 0.1035 0.1035 0.0881 0.0917 611,700 +0.00(+4.09%)
Mar 12, 2021 0.0900 0.0967 0.0820 0.0881 579,100 -0.00(-3.72%)
Mar 11, 2021 0.0881 0.0971 0.0833 0.0915 562,279 +0.01(+6.27%)
Mar 10, 2021 0.0790 0.0912 0.0790 0.0861 440,502 -0.00(-1.49%)
Mar 09, 2021 0.0980 0.0980 0.0821 0.0874 1,552,063 -0.00(-4.17%)
Mar 08, 2021 0.0944 0.0961 0.0825 0.0912 689,980 +0.01(+7.29%)
Mar 05, 2021 0.0785 0.0952 0.0770 0.0850 1,155,100 +0.00(+2.04%)
Mar 04, 2021 0.0944 0.0944 0.0817 0.0833 1,167,460 -0.00(-3.14%)
Mar 03, 2021 0.0810 0.0914 0.0810 0.0860 696,816 -0.00(-1.49%)
Mar 02, 2021 0.0910 0.0917 0.0819 0.0873 1,092,121 -0.00(-3.00%)
Mar 01, 2021 0.0868 0.0914 0.0750 0.0900 2,570,833 +0.01(+9.89%)
Feb 26, 2021 0.0800 0.0918 0.0800 0.0819 589,500 -0.01(-6.61%)
Feb 25, 2021 0.0942 0.1010 0.0850 0.0877 881,414 -0.00(-4.67%)
Feb 24, 2021 0.0920 0.0962 0.0900 0.0920 1,566,749 +0.00(+0.33%)
Feb 23, 2021 0.0945 0.1041 0.0900 0.0917 1,228,631 -0.01(-8.30%)
Feb 22, 2021 0.1120 0.1120 0.0999 0.1000 693,163 -0.00(-4.12%)
Feb 19, 2021 0.1140 0.1140 0.0960 0.1043 1,442,600 +0.00(+0.19%)
Feb 18, 2021 0.1000 0.1170 0.1000 0.1041 2,046,786 -0.01(-5.71%)
Feb 17, 2021 0.1200 0.1210 0.1010 0.1104 1,923,796 -0.00(-4.25%)
Feb 16, 2021 0.1115 0.1226 0.1024 0.1153 5,449,280 +0.01(+12.60%)
Feb 12, 2021 0.0920 0.1030 0.0920 0.1024 1,421,600 -0.00(-0.49%)
Feb 11, 2021 0.1070 0.1260 0.0970 0.1029 6,705,937 -0.01(-10.37%)
Feb 10, 2021 0.1260 0.1307 0.1144 0.1148 5,547,953 +0.00(+0.61%)
Feb 09, 2021 0.0979 0.1145 0.0960 0.1141 5,205,834 +0.02(+20.23%)
Feb 08, 2021 0.0877 0.1099 0.0780 0.0949 5,910,182 +0.02(+20.43%)
Feb 05, 2021 0.0870 0.0870 0.0732 0.0788 1,869,400 +0.00(+5.77%)
Feb 04, 2021 0.0800 0.0880 0.0713 0.0745 1,264,567 +0.00(+0.68%)
Feb 03, 2021 0.0758 0.0830 0.0692 0.0740 1,627,059 +0.01(+13.50%)
Feb 02, 2021 0.0671 0.0700 0.0590 0.0652 1,532,206 -0.00(-2.69%)
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.