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

1933 Industries Inc (OP: TGIFF )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.0070 0.0080 0.0069 0.0080 73,062 +0.00(+0.00%)
Sep 18, 2024 0.0069 0.0080 0.0069 0.0080 30,325 +0.00(+0.00%)
Sep 17, 2024 0.0070 0.0080 0.0070 0.0080 136,150 +0.00(+8.11%)
Sep 16, 2024 0.0069 0.0074 0.0069 0.0074 29,000 -0.00(-19.57%)
Sep 13, 2024 0.0087 0.0092 0.0084 0.0092 17,807 +0.00(+22.67%)
Sep 12, 2024 0.0075 0.0075 0.0073 0.0075 1,598 -0.00(-17.58%)
Sep 11, 2024 0.0080 0.0091 0.0070 0.0091 159,501 +0.00(+24.66%)
Sep 10, 2024 0.0072 0.0073 0.0072 0.0073 23,650 +0.00(+4.29%)
Sep 09, 2024 0.0074 0.0074 0.0070 0.0070 15,426 -0.00(-5.41%)
Sep 06, 2024 0.0075 0.0086 0.0065 0.0074 400,963 -0.00(-2.63%)
Sep 05, 2024 0.0091 0.0107 0.0076 0.0076 70,981 +0.00(+1.33%)
Sep 04, 2024 0.0069 0.0092 0.0065 0.0075 14,047 -0.00(-6.25%)
Sep 03, 2024 0.0069 0.0080 0.0069 0.0080 27,665 +0.00(+0.00%)
Aug 30, 2024 0.0080 0.0080 0.0080 0.0080 3,000 -0.00(-1.23%)
Aug 29, 2024 0.0085 0.0085 0.0070 0.0081 27,532 -0.00(-6.90%)
Aug 28, 2024 0.0087 0.0091 0.0087 0.0087 383,949 +0.00(+8.75%)
Aug 26, 2024 0.0080 0 -0.00(-20.00%)
Aug 23, 2024 0.0077 0.0100 0.0077 0.0100 113,914 +0.00(+21.95%)
Aug 22, 2024 0.0070 0.0082 0.0068 0.0082 42,775 +0.00(+3.80%)
Aug 20, 2024 0.0079 0 +0.00(+1.28%)
Aug 19, 2024 0.0082 0.0082 0.0076 0.0078 74,160 -0.00(-2.50%)
Aug 16, 2024 0.0082 0.0082 0.0080 0.0080 117,361 +0.00(+14.29%)
Aug 15, 2024 0.0082 0.0082 0.0070 0.0070 165,000 -0.00(-12.50%)
Aug 14, 2024 0.0082 0.0082 0.0079 0.0080 11,400 +0.00(+6.67%)
Aug 13, 2024 0.0082 0.0082 0.0075 0.0075 22,000 +0.00(+2.74%)
Aug 12, 2024 0.0073 0.0078 0.0073 0.0073 23,869 -0.00(-10.98%)
Aug 09, 2024 0.0072 0.0082 0.0072 0.0082 42,059 +0.00(+17.14%)
Aug 07, 2024 0.0070 71 -0.00(-7.89%)
Aug 06, 2024 0.0080 0.0082 0.0072 0.0076 372,306 +0.00(+0.00%)
Aug 05, 2024 0.0080 0.0080 0.0072 0.0076 35,400 -0.00(-7.32%)
Aug 02, 2024 0.0082 0.0082 0.0082 0.0082 8,333 +0.00(+0.00%)
Aug 01, 2024 0.0081 0.0082 0.0080 0.0082 6,297 +0.00(+3.80%)
Jul 31, 2024 0.0075 0.0079 0.0075 0.0079 1,833 +0.00(+5.33%)
Jul 30, 2024 0.0078 0.0079 0.0075 0.0075 15,740 -0.00(-8.54%)
Jul 29, 2024 0.0082 0.0082 0.0072 0.0082 48,563 +0.00(+2.50%)
Jul 26, 2024 0.0079 0.0082 0.0075 0.0080 46,957 +0.00(+17.65%)
Jul 25, 2024 0.0079 0.0082 0.0068 0.0068 20,000 -0.00(-16.05%)
Jul 24, 2024 0.0077 0.0082 0.0077 0.0081 31,300 +0.00(+12.50%)
Jul 23, 2024 0.0078 0.0082 0.0072 0.0072 24,120 -0.00(-6.49%)
Jul 22, 2024 0.0085 0.0085 0.0077 0.0077 15,014 -0.00(-18.09%)
Jul 19, 2024 0.0083 0.0094 0.0083 0.0094 36,395 +0.00(+8.05%)
Jul 18, 2024 0.0087 0.0087 0.0087 0.0087 81,749 +0.00(+4.82%)
Jul 17, 2024 0.0073 0.0084 0.0069 0.0083 110,452 -0.00(-4.60%)
Jul 16, 2024 0.0095 0.0095 0.0084 0.0087 60,000 +0.00(+1.16%)
Jul 15, 2024 0.0095 0.0095 0.0086 0.0086 62,821 +0.00(+1.18%)
Jul 12, 2024 0.0090 0.0090 0.0076 0.0085 540,000 +0.00(+14.86%)
Jul 11, 2024 0.0094 0.0110 0.0074 0.0074 68,950 +0.00(+0.00%)
Jul 10, 2024 0.0074 0.0074 0.0074 0.0074 62,175 -0.00(-26.00%)
Jul 09, 2024 0.0080 0.0108 0.0080 0.0100 282,650 +0.00(+5.26%)
Jul 08, 2024 0.0095 0.0102 0.0095 0.0095 265,294 +0.00(+0.00%)
Jul 05, 2024 0.0113 0.0113 0.0080 0.0095 23,286 -0.00(-5.00%)
Jul 02, 2024 0.0100 0 +0.00(+47.06%)
Jul 01, 2024 0.0100 0.0100 0.0068 0.0068 15,678 -0.00(-32.00%)
Jun 28, 2024 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+25.00%)
Jun 27, 2024 0.0097 0.0097 0.0080 0.0080 51,287 +0.00(+8.11%)
Jun 26, 2024 0.0071 0.0078 0.0071 0.0074 17,936 -0.00(-9.76%)
Jun 25, 2024 0.0082 0.0090 0.0082 0.0082 50,444 +0.00(+0.00%)
Jun 24, 2024 0.0100 0.0100 0.0078 0.0082 18,004 -0.00(-11.83%)
Jun 21, 2024 0.0103 0.0108 0.0092 0.0093 72,476 +0.00(+1.09%)
Jun 20, 2024 0.0078 0.0092 0.0075 0.0092 25,550 +0.00(+17.95%)
Jun 18, 2024 0.0078 0.0078 0.0075 0.0078 346,191 +0.00(+0.00%)
Jun 17, 2024 0.0075 0.0078 0.0075 0.0078 291,108 +0.00(+8.33%)
Jun 14, 2024 0.0078 0.0099 0.0072 0.0072 640,930 -0.00(-2.70%)
Jun 13, 2024 0.0075 0.0099 0.0072 0.0074 169,500 -0.00(-7.50%)
Jun 12, 2024 0.0072 0.0090 0.0071 0.0080 12,250 +0.00(+0.00%)
Jun 11, 2024 0.0090 0.0090 0.0080 0.0080 280,500 -0.00(-15.79%)
Jun 10, 2024 0.0099 0.0123 0.0081 0.0095 82,533 +0.00(+5.56%)
Jun 07, 2024 0.0097 0.0107 0.0090 0.0090 212,525 -0.00(-7.22%)
Jun 06, 2024 0.0114 0.0114 0.0097 0.0097 5,600 +0.00(+14.12%)
Jun 05, 2024 0.0081 0.0137 0.0081 0.0085 9,000 +0.00(+4.94%)
Jun 04, 2024 0.0095 0.0099 0.0081 0.0081 23,835 -0.00(-32.50%)
Jun 03, 2024 0.0083 0.0120 0.0082 0.0120 33,850 +0.00(+31.87%)
May 31, 2024 0.0100 0.0109 0.0091 0.0091 60,025 -0.00(-9.00%)
May 30, 2024 0.0120 0.0120 0.0100 0.0100 134,075 -0.00(-23.66%)
May 29, 2024 0.0100 0.0131 0.0100 0.0131 35,500 +0.00(+43.96%)
May 24, 2024 0.0091 25 -0.00(-24.17%)
May 23, 2024 0.0110 0.0120 0.0100 0.0120 421,574 +0.00(+13.21%)
May 22, 2024 0.0090 0.0106 0.0090 0.0106 29,675 -0.00(-6.19%)
May 21, 2024 0.0146 0.0146 0.0091 0.0113 103,016 -0.00(-16.91%)
May 20, 2024 0.0158 0.0158 0.0136 0.0136 69,381 +0.00(+27.10%)
May 16, 2024 0.0107 0 +0.00(+1.90%)
May 15, 2024 0.0111 0.0111 0.0105 0.0105 12,500 -0.00(-8.70%)
May 14, 2024 0.0105 0.0115 0.0105 0.0115 80,020 -0.00(-8.73%)
May 13, 2024 0.0107 0.0145 0.0107 0.0126 1,869 +0.00(+17.76%)
May 10, 2024 0.0095 0.0107 0.0095 0.0107 8,300 -0.00(-26.21%)
May 09, 2024 0.0124 0.0145 0.0108 0.0145 16,209 +0.00(+14.17%)
May 08, 2024 0.0133 0.0145 0.0108 0.0127 26,515 +0.00(+0.00%)
May 07, 2024 0.0158 0.0158 0.0095 0.0127 19,723 -0.00(-12.41%)
May 06, 2024 0.0158 0.0158 0.0145 0.0145 40,900 +0.00(+10.69%)
May 03, 2024 0.0155 0.0155 0.0095 0.0131 11,216 -0.00(-9.03%)
May 02, 2024 0.0109 0.0144 0.0108 0.0144 33,235 +0.00(+33.33%)
May 01, 2024 0.0150 0.0158 0.0108 0.0108 196,610 +0.00(+1.89%)
Apr 30, 2024 0.0145 0.0150 0.0095 0.0106 168,079 +0.00(+11.58%)
Apr 29, 2024 0.0095 0.0095 0.0095 0.0095 7,000 -0.00(-18.10%)
Apr 26, 2024 0.0108 0.0116 0.0098 0.0116 57,300 +0.00(+2.65%)
Apr 25, 2024 0.0100 0.0113 0.0090 0.0113 115,000 -0.00(-9.60%)
Apr 24, 2024 0.0125 0.0138 0.0125 0.0125 10,395 +0.00(+0.00%)
Apr 23, 2024 0.0090 0.0140 0.0090 0.0125 82,150 +0.00(+13.64%)
Apr 22, 2024 0.0110 0.0110 0.0110 0.0110 330 +0.00(+0.00%)
Apr 19, 2024 0.0150 0.0150 0.0110 0.0110 36,873 -0.00(-26.67%)
Apr 18, 2024 0.0142 0.0150 0.0110 0.0150 28,932 +0.00(+6.38%)
Apr 17, 2024 0.0141 0.0141 0.0141 0.0141 82,400 +0.00(+0.00%)
Apr 16, 2024 0.0110 0.0141 0.0110 0.0141 47,850 +0.00(+15.57%)
Apr 15, 2024 0.0125 0.0125 0.0115 0.0122 6,455 -0.00(-13.48%)
Apr 12, 2024 0.0111 0.0141 0.0110 0.0141 20,750 -0.00(-2.76%)
Apr 11, 2024 0.0145 0.0145 0.0109 0.0145 68,784 +0.00(+0.00%)
Apr 10, 2024 0.0101 0.0184 0.0101 0.0145 86,351 +0.00(+27.19%)
Apr 09, 2024 0.0148 0.0150 0.0114 0.0114 182,680 -0.00(-5.00%)
Apr 08, 2024 0.0149 0.0149 0.0112 0.0120 81,316 -0.00(-22.08%)
Apr 05, 2024 0.0129 0.0154 0.0129 0.0154 12,718 +0.00(+5.48%)
Apr 04, 2024 0.0140 0.0185 0.0115 0.0146 183,395 +0.00(+2.82%)
Apr 03, 2024 0.0144 0.0145 0.0128 0.0142 277,220 +0.00(+36.54%)
Apr 02, 2024 0.0124 0.0145 0.0104 0.0104 358,107 -0.00(-5.45%)
Apr 01, 2024 0.0128 0.0145 0.0110 0.0110 132,091 -0.00(-16.67%)
Mar 28, 2024 0.0110 0.0147 0.0110 0.0132 31,270 +0.00(+1.54%)
Mar 26, 2024 0.0130 0 +0.00(+11.11%)
Mar 25, 2024 0.0105 0.0130 0.0105 0.0117 47,812 -0.00(-2.50%)
Mar 22, 2024 0.0129 0.0130 0.0105 0.0120 98,901 +0.00(+8.11%)
Mar 21, 2024 0.0090 0.0111 0.0090 0.0111 40,372 +0.00(+0.00%)
Mar 20, 2024 0.0100 0.0111 0.0100 0.0111 14,675 +0.00(+11.00%)
Mar 19, 2024 0.0100 0.0106 0.0100 0.0100 221,845 +0.00(+0.00%)
Mar 18, 2024 0.0111 0.0114 0.0100 0.0100 49,370 +0.00(+11.11%)
Mar 15, 2024 0.0085 0.0110 0.0085 0.0090 19,555 +0.00(+7.14%)
Mar 14, 2024 0.0084 0.0084 0.0084 0.0084 9,998 +0.00(+0.00%)
Mar 13, 2024 0.0095 0.0097 0.0074 0.0084 63,491 +0.00(+3.70%)
Mar 12, 2024 0.0112 0.0124 0.0081 0.0081 481,408 -0.00(-30.77%)
Mar 11, 2024 0.0110 0.0117 0.0110 0.0117 30,000 +0.00(+4.46%)
Mar 08, 2024 0.0121 0.0130 0.0110 0.0112 140,816 +0.00(+0.90%)
Mar 07, 2024 0.0110 0.0130 0.0110 0.0111 217,968 +0.00(+0.91%)
Mar 06, 2024 0.0130 0.0130 0.0110 0.0110 37,515 -0.00(-15.38%)
Mar 05, 2024 0.0111 0.0144 0.0110 0.0130 47,673 +0.00(+8.33%)
Mar 04, 2024 0.0120 0.0130 0.0120 0.0120 21,450 +0.00(+5.26%)
Mar 01, 2024 0.0111 0.0130 0.0111 0.0114 268,825 +0.00(+3.64%)
Feb 29, 2024 0.0120 0.0129 0.0110 0.0110 16,150 -0.00(-8.33%)
Feb 28, 2024 0.0108 0.0129 0.0108 0.0120 118,216 -0.00(-6.98%)
Feb 27, 2024 0.0112 0.0130 0.0108 0.0129 25,105 -0.00(-0.77%)
Feb 26, 2024 0.0130 0.0130 0.0110 0.0130 66,412 +0.00(+8.33%)
Feb 23, 2024 0.0112 0.0130 0.0112 0.0120 39,585 +0.00(+9.09%)
Feb 22, 2024 0.0109 0.0110 0.0108 0.0110 120,080 -0.00(-7.56%)
Feb 21, 2024 0.0119 0.0119 0.0119 0.0119 6,333 +0.00(+6.25%)
Feb 20, 2024 0.0080 0.0117 0.0080 0.0112 121,444 -0.00(-3.45%)
Feb 16, 2024 0.0116 0.0116 0.0116 0.0116 1,257 +0.00(+3.57%)
Feb 15, 2024 0.0114 0.0130 0.0093 0.0112 8,267 +0.00(+24.44%)
Feb 14, 2024 0.0073 0.0099 0.0073 0.0090 13,652 -0.00(-18.18%)
Feb 13, 2024 0.0110 0.0110 0.0110 0.0110 6,051 +0.00(+0.00%)
Feb 12, 2024 0.0108 0.0135 0.0108 0.0110 76,457 -0.00(-15.38%)
Feb 09, 2024 0.0080 0.0130 0.0080 0.0130 190,651 +0.00(+9.24%)
Feb 08, 2024 0.0080 0.0119 0.0080 0.0119 93,201 +0.00(+48.75%)
Feb 07, 2024 0.0090 0.0120 0.0080 0.0080 167,400 +0.00(+0.00%)
Feb 06, 2024 0.0073 0.0100 0.0073 0.0080 32,320 -0.00(-19.19%)
Feb 05, 2024 0.0099 0.0099 0.0099 0.0099 2,841 -0.00(-5.71%)
Feb 02, 2024 0.0120 0.0120 0.0080 0.0105 8,500 +0.00(+31.25%)
Feb 01, 2024 0.0100 0.0100 0.0080 0.0080 13,308 +0.00(+0.00%)
Jan 31, 2024 0.0080 0.0105 0.0080 0.0080 68,880 -0.00(-1.23%)
Jan 30, 2024 0.0084 0.0106 0.0081 0.0081 24,900 -0.00(-18.18%)
Jan 29, 2024 0.0108 0.0108 0.0084 0.0099 17,011 +0.00(+16.47%)
Jan 26, 2024 0.0116 0.0116 0.0085 0.0085 45,138 -0.00(-22.73%)
Jan 25, 2024 0.0103 0.0119 0.0103 0.0110 3,925 -0.00(-8.33%)
Jan 24, 2024 0.0129 0.0137 0.0120 0.0120 55,687 +0.00(+0.00%)
Jan 23, 2024 0.0120 0.0120 0.0120 0.0120 9,899 -0.00(-4.76%)
Jan 22, 2024 0.0109 0.0148 0.0109 0.0126 6,900 +0.00(+5.00%)
Jan 19, 2024 0.0134 0.0135 0.0120 0.0120 38,236 -0.00(-13.67%)
Jan 18, 2024 0.0147 0.0147 0.0139 0.0139 6,868 +0.00(+10.32%)
Jan 17, 2024 0.0132 0.0147 0.0125 0.0126 74,030 +0.00(+0.00%)
Jan 16, 2024 0.0112 0.0145 0.0112 0.0126 19,709 -0.00(-2.33%)
Jan 12, 2024 0.0105 0.0129 0.0105 0.0129 10,000 +0.00(+18.35%)
Jan 11, 2024 0.0081 0.0140 0.0080 0.0109 302,657 -0.00(-2.68%)
Jan 10, 2024 0.0121 0.0121 0.0112 0.0112 1,900 -0.00(-19.42%)
Jan 09, 2024 0.0115 0.0139 0.0080 0.0139 69,355 +0.00(+0.00%)
Jan 08, 2024 0.0113 0.0140 0.0113 0.0139 26,700 +0.00(+23.01%)
Jan 05, 2024 0.0140 0.0140 0.0113 0.0113 72,845 +0.00(+0.00%)
Jan 04, 2024 0.0129 0.0129 0.0111 0.0113 108,200 -0.00(-8.13%)
Jan 03, 2024 0.0145 0.0145 0.0111 0.0123 25,532 -0.00(-15.17%)
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.