Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

1933 Industries Inc (CSE: TGIF )

0.0150 -0.0050 (-25.00%)
Official Closing Price Updated: 11:49 AM EDT, May 17, 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 (%)
May 29, 2020 0.1250 0.1250 0.1050 0.1100 1,834,758 -0.01(-8.33%)
May 28, 2020 0.1100 0.1250 0.1000 0.1200 4,802,430 +0.02(+20.00%)
May 27, 2020 0.0900 0.1100 0.0850 0.1000 4,270,900 +0.01(+17.65%)
May 26, 2020 0.0900 0.0900 0.0850 0.0850 1,416,318 -0.00(-5.56%)
May 25, 2020 0.0950 0.0950 0.0900 0.0900 1,364,658 +0.00(+0.00%)
May 22, 2020 0.0800 0.1000 0.0750 0.0900 3,786,505 +0.01(+12.50%)
May 21, 2020 0.0800 0.0800 0.0750 0.0800 596,452 +0.00(+0.00%)
May 20, 2020 0.0800 0.0850 0.0700 0.0800 869,178 +0.00(+0.00%)
May 19, 2020 0.0750 0.0850 0.0750 0.0800 1,827,366 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 14, 2020 0.0700 0.0700 0.0600 0.0650 1,408,130 -0.01(-7.14%)
May 13, 2020 0.0750 0.0750 0.0700 0.0700 352,345 +0.00(+0.00%)
May 12, 2020 0.0750 0.0750 0.0700 0.0700 310,833 +0.00(+0.00%)
May 11, 2020 0.0750 0.0800 0.0700 0.0700 906,846 -0.00(-6.67%)
May 08, 2020 0.0800 0.0800 0.0750 0.0750 296,380 +0.00(+0.00%)
May 07, 2020 0.0750 0.0800 0.0750 0.0750 383,937 +0.00(+0.00%)
May 06, 2020 0.0800 0.0850 0.0750 0.0750 1,162,018 -0.01(-6.25%)
May 05, 2020 0.0750 0.0850 0.0750 0.0800 448,112 +0.00(+0.00%)
May 04, 2020 0.0750 0.0800 0.0750 0.0800 163,953 +0.00(+0.00%)
May 01, 2020 0.0800 0.0800 0.0750 0.0800 454,174 +0.00(+0.00%)
Apr 30, 2020 0.0800 0.0800 0.0750 0.0800 336,833 +0.01(+6.67%)
Apr 29, 2020 0.0800 0.0850 0.0750 0.0750 803,682 -0.01(-6.25%)
Apr 28, 2020 0.0850 0.0850 0.0750 0.0800 1,024,070 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0850 0.0700 0.0800 1,705,566 +0.01(+14.29%)
Apr 24, 2020 0.0700 0.0700 0.0650 0.0700 211,468 +0.00(+0.00%)
Apr 23, 2020 0.0650 0.0700 0.0650 0.0700 794,574 +0.00(+0.00%)
Apr 22, 2020 0.0700 0.0750 0.0700 0.0700 354,609 +0.00(+0.00%)
Apr 21, 2020 0.0650 0.0750 0.0650 0.0700 632,551 +0.00(+0.00%)
Apr 20, 2020 0.0750 0.0750 0.0650 0.0700 1,375,906 +0.00(+0.00%)
Apr 17, 2020 0.0750 0.0800 0.0700 0.0700 939,437 -0.00(-6.67%)
Apr 16, 2020 0.0800 0.0800 0.0750 0.0750 398,852 -0.01(-6.25%)
Apr 15, 2020 0.0750 0.0800 0.0700 0.0800 439,310 +0.01(+6.67%)
Apr 14, 2020 0.0800 0.0800 0.0700 0.0750 1,318,820 -0.01(-6.25%)
Apr 13, 2020 0.0750 0.0800 0.0750 0.0800 380,500 +0.01(+6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2020 0.0750 0.0750 0.0650 0.0750 1,962,807 +0.00(+0.00%)
Apr 07, 2020 0.0800 0.0800 0.0750 0.0750 900,479 +0.00(+0.00%)
Apr 06, 2020 0.0850 0.0850 0.0750 0.0750 1,375,314 -0.01(-6.25%)
Apr 03, 2020 0.0850 0.0850 0.0800 0.0800 168,810 -0.01(-11.11%)
Apr 02, 2020 0.0800 0.0900 0.0800 0.0900 951,614 +0.01(+12.50%)
Apr 01, 2020 0.0850 0.0900 0.0750 0.0800 4,462,542 -0.03(-27.27%)
Mar 31, 2020 0.1050 0.1200 0.1050 0.1100 559,485 +0.01(+4.76%)
Mar 30, 2020 0.1100 0.1150 0.1050 0.1050 272,427 -0.01(-4.55%)
Mar 27, 2020 0.1150 0.1200 0.1100 0.1100 422,393 -0.01(-8.33%)
Mar 26, 2020 0.1100 0.1200 0.1100 0.1200 1,386,712 +0.01(+9.09%)
Mar 25, 2020 0.1200 0.1200 0.1100 0.1100 852,929 -0.01(-8.33%)
Mar 24, 2020 0.1300 0.1300 0.1100 0.1200 712,918 +0.01(+9.09%)
Mar 23, 2020 0.0900 0.1100 0.0900 0.1100 1,131,742 +0.01(+10.00%)
Mar 20, 2020 0.1000 0.1300 0.1000 0.1000 1,501,806 +0.01(+11.11%)
Mar 19, 2020 0.0850 0.0950 0.0800 0.0900 704,471 +0.01(+12.50%)
Mar 18, 2020 0.0800 0.0800 0.0650 0.0800 1,114,705 +0.00(+0.00%)
Mar 17, 2020 0.0900 0.0900 0.0800 0.0800 419,981 -0.01(-5.88%)
Mar 16, 2020 0.0900 0.0950 0.0800 0.0850 1,698,133 -0.02(-19.05%)
Mar 13, 2020 0.1100 0.1200 0.1050 0.1050 615,045 -0.01(-4.55%)
Mar 12, 2020 0.1250 0.1250 0.1000 0.1100 1,167,862 -0.01(-12.00%)
Mar 11, 2020 0.1350 0.1350 0.1250 0.1250 550,385 -0.01(-7.41%)
Mar 10, 2020 0.1300 0.1350 0.1250 0.1350 454,849 +0.01(+8.00%)
Mar 09, 2020 0.1350 0.1350 0.1200 0.1250 1,103,930 -0.02(-10.71%)
Mar 06, 2020 0.1500 0.1500 0.1350 0.1400 677,172 -0.01(-6.67%)
Mar 05, 2020 0.1450 0.1500 0.1400 0.1500 150,920 +0.01(+3.45%)
Mar 04, 2020 0.1450 0.1500 0.1400 0.1450 450,215 +0.00(+0.00%)
Mar 03, 2020 0.1600 0.1600 0.1400 0.1450 677,270 -0.01(-6.45%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.