Skip to main content

1933 Industries Inc (OP: TGIFF )

0.0058 +0.0003 (+5.45%)
Streaming Delayed Price Updated: 1:16 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 0.0636 0.0800 0.0636 0.0670 405,345 -0.00(-4.29%)
Jan 29, 2021 0.0645 0.0718 0.0620 0.0700 577,800 +0.00(+5.58%)
Jan 28, 2021 0.0580 0.0713 0.0580 0.0663 944,324 -0.00(-3.21%)
Jan 27, 2021 0.0657 0.0715 0.0653 0.0685 728,677 +0.00(+0.29%)
Jan 26, 2021 0.0679 0.0790 0.0653 0.0683 1,298,832 -0.00(-2.98%)
Jan 25, 2021 0.0765 0.0790 0.0663 0.0704 1,791,967 -0.00(-4.22%)
Jan 22, 2021 0.0674 0.0760 0.0664 0.0735 1,243,800 +0.00(+0.00%)
Jan 21, 2021 0.0660 0.0850 0.0660 0.0735 717,320 +0.00(+0.00%)
Jan 20, 2021 0.0620 0.0766 0.0620 0.0735 2,001,934 +0.00(+1.80%)
Jan 19, 2021 0.0716 0.0800 0.0665 0.0722 1,739,151 -0.00(-4.37%)
Jan 15, 2021 0.0745 0.0800 0.0705 0.0755 1,687,300 +0.00(+6.04%)
Jan 14, 2021 0.0623 0.0733 0.0622 0.0712 971,540 +0.00(+5.64%)
Jan 13, 2021 0.0700 0.0714 0.0651 0.0674 859,564 +0.00(+1.51%)
Jan 12, 2021 0.0715 0.0715 0.0588 0.0664 402,277 +0.00(+6.92%)
Jan 11, 2021 0.0550 0.0674 0.0540 0.0621 441,093 -0.00(-3.27%)
Jan 08, 2021 0.0625 0.0670 0.0595 0.0642 623,400 +0.00(+3.22%)
Jan 07, 2021 0.0700 0.0700 0.0617 0.0622 688,689 -0.00(-4.31%)
Jan 06, 2021 0.0601 0.0709 0.0585 0.0650 1,439,406 +0.01(+10.54%)
Jan 05, 2021 0.0540 0.0596 0.0525 0.0588 355,924 +0.01(+9.91%)
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.