Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1933 Industries Inc (OP: TGIFF )

0.0091 -0.0009 (-9.00%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.0520 0.0520 0.0520 492,691 -0.00(-3.70%)
Dec 30, 2020 0.0500 0.0565 0.0500 0.0540 492,691 -0.00(-1.28%)
Dec 29, 2020 0.0500 0.0549 0.0500 0.0547 333,295 +0.00(+9.18%)
Dec 28, 2020 0.0502 0.0570 0.0501 0.0501 548,636 -0.00(-4.21%)
Dec 24, 2020 0.0500 0.0550 0.0500 0.0523 104,900 +0.00(+2.55%)
Dec 23, 2020 0.0500 0.0556 0.0500 0.0510 217,490 -0.00(-5.56%)
Dec 22, 2020 0.0501 0.0547 0.0501 0.0540 2,187,819 +0.00(+7.57%)
Dec 21, 2020 0.0535 0.0544 0.0500 0.0502 631,968 -0.00(-2.71%)
Dec 18, 2020 0.0505 0.0550 0.0500 0.0516 221,500 -0.00(-3.37%)
Dec 17, 2020 0.0499 0.0555 0.0499 0.0534 275,332 -0.00(-0.74%)
Dec 16, 2020 0.0578 0.0578 0.0500 0.0538 141,121 +0.00(+7.60%)
Dec 15, 2020 0.0498 0.0560 0.0498 0.0500 961,260 +0.00(+0.00%)
Dec 14, 2020 0.0503 0.0561 0.0500 0.0500 266,555 -0.00(-3.85%)
Dec 11, 2020 0.0550 0.0561 0.0520 0.0520 93,300 -0.00(-4.59%)
Dec 10, 2020 0.0595 0.0597 0.0520 0.0545 160,541 -0.00(-0.91%)
Dec 09, 2020 0.0508 0.0560 0.0508 0.0550 574,846 +0.00(+3.77%)
Dec 08, 2020 0.0494 0.0590 0.0494 0.0530 446,919 -0.00(-1.85%)
Dec 07, 2020 0.0595 0.0625 0.0540 0.0540 1,004,767 +0.00(+0.00%)
Dec 04, 2020 0.0530 0.0620 0.0530 0.0540 684,500 -0.00(-6.90%)
Dec 03, 2020 0.0635 0.0635 0.0521 0.0580 284,394 +0.00(+0.00%)
Dec 02, 2020 0.0525 0.0598 0.0525 0.0580 300,154 +0.00(+3.57%)
Dec 01, 2020 0.0620 0.0620 0.0529 0.0560 516,969 +0.00(+3.70%)
Nov 30, 2020 0.0665 0.0665 0.0540 0.0540 559,139 -0.00(-8.32%)
Nov 27, 2020 0.0591 0.0617 0.0530 0.0589 125,300 +0.00(+4.99%)
Nov 25, 2020 0.0537 0.0588 0.0537 0.0561 247,100 +0.00(+1.63%)
Nov 24, 2020 0.0521 0.0615 0.0521 0.0552 310,294 -0.00(-3.66%)
Nov 23, 2020 0.0521 0.0591 0.0521 0.0573 264,827 -0.00(-1.21%)
Nov 20, 2020 0.0620 0.0620 0.0560 0.0580 132,100 +0.00(+0.00%)
Nov 19, 2020 0.0620 0.0620 0.0580 0.0580 442,141 -0.00(-6.45%)
Nov 18, 2020 0.0557 0.0620 0.0557 0.0620 446,259 +0.00(+8.77%)
Nov 17, 2020 0.0579 0.0662 0.0569 0.0570 218,002 -0.00(-6.56%)
Nov 16, 2020 0.0615 0.0662 0.0579 0.0610 445,159 +0.00(+0.00%)
Nov 13, 2020 0.0650 0.0650 0.0605 0.0610 348,700 -0.00(-0.16%)
Nov 12, 2020 0.0650 0.0660 0.0611 0.0611 159,096 -0.00(-6.00%)
Nov 11, 2020 0.0780 0.0780 0.0630 0.0650 525,970 +0.00(+1.56%)
Nov 10, 2020 0.0580 0.0700 0.0580 0.0640 655,899 +0.00(+6.14%)
Nov 09, 2020 0.0792 0.0830 0.0603 0.0603 821,596 -0.01(-17.28%)
Nov 06, 2020 0.0524 0.0738 0.0500 0.0729 1,280,200 +0.02(+26.34%)
Nov 05, 2020 0.0496 0.0614 0.0496 0.0577 519,196 +0.00(+1.23%)
Nov 04, 2020 0.0500 0.0600 0.0500 0.0570 173,178 +0.00(+0.00%)
Nov 03, 2020 0.0553 0.0572 0.0500 0.0570 284,031 +0.00(+7.55%)
Nov 02, 2020 0.0449 0.0540 0.0449 0.0530 474,145 +0.00(+0.00%)
Oct 30, 2020 0.0508 0.0536 0.0478 0.0530 159,700 +0.00(+1.92%)
Oct 29, 2020 0.0469 0.0535 0.0469 0.0520 33,782 +0.00(+8.33%)
Oct 28, 2020 0.0500 0.0531 0.0480 0.0480 108,225 -0.00(-4.00%)
Oct 27, 2020 0.0500 0.0527 0.0480 0.0500 64,466 +0.00(+2.04%)
Oct 26, 2020 0.0533 0.0571 0.0442 0.0490 255,471 -0.00(-1.01%)
Oct 23, 2020 0.0442 0.0533 0.0442 0.0495 160,900 +0.00(+0.61%)
Oct 22, 2020 0.0510 0.0515 0.0483 0.0492 368,984 -0.00(-0.61%)
Oct 21, 2020 0.0442 0.0528 0.0442 0.0495 188,235 -0.00(-1.00%)
Oct 20, 2020 0.0510 0.0510 0.0495 0.0500 822,526 -0.00(-1.38%)
Oct 19, 2020 0.0530 0.0532 0.0494 0.0507 1,594,050 +0.00(+1.40%)
Oct 16, 2020 0.0479 0.0530 0.0479 0.0500 484,000 -0.00(-3.85%)
Oct 15, 2020 0.0538 0.0550 0.0500 0.0520 1,515,627 -0.00(-5.45%)
Oct 14, 2020 0.0620 0.0620 0.0450 0.0550 148,164 +0.00(+1.85%)
Oct 13, 2020 0.0460 0.0546 0.0460 0.0540 445,634 +0.00(+8.87%)
Oct 12, 2020 0.0485 0.0520 0.0460 0.0496 209,497 -0.00(-0.80%)
Oct 09, 2020 0.0530 0.0530 0.0472 0.0500 189,000 +0.00(+0.00%)
Oct 08, 2020 0.0418 0.0500 0.0410 0.0500 385,942 +0.01(+12.61%)
Oct 07, 2020 0.0500 0.0500 0.0441 0.0444 205,793 -0.00(-3.48%)
Oct 06, 2020 0.0490 0.0532 0.0440 0.0460 1,075,960 +0.00(+0.22%)
Oct 05, 2020 0.0526 0.0526 0.0440 0.0459 108,761 +0.00(+4.08%)
Oct 02, 2020 0.0402 0.0499 0.0402 0.0441 192,900 +0.00(+0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.