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

1933 Industries Inc (CSE: TGIF )

0.0150 UNCHANGED
Official Closing Price Updated: 1:56 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 (%)
May 31, 2019 0.4900 0.4900 0.4700 0.4750 477,033 -0.02(-4.04%)
May 30, 2019 0.5000 0.5000 0.4850 0.4950 491,666 +0.00(+0.00%)
May 29, 2019 0.4950 0.4950 0.4800 0.4950 470,352 +0.00(+0.00%)
May 28, 2019 0.4700 0.5000 0.4700 0.4950 1,123,762 +0.02(+4.21%)
May 27, 2019 0.5000 0.5000 0.4700 0.4750 425,045 -0.02(-4.04%)
May 24, 2019 0.4500 0.5100 0.4500 0.4950 2,535,370 +0.05(+11.24%)
May 23, 2019 0.4550 0.4600 0.4400 0.4450 616,804 -0.01(-1.11%)
May 22, 2019 0.4200 0.4550 0.4200 0.4500 764,725 +0.04(+8.43%)
May 21, 2019 0.4200 0.4250 0.4150 0.4150 481,600 -0.01(-1.19%)
May 17, 2019 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
May 16, 2019 0.4350 0.4400 0.4250 0.4250 637,514 -0.01(-2.30%)
May 15, 2019 0.4350 0.4400 0.4300 0.4350 457,597 +0.01(+2.35%)
May 14, 2019 0.4200 0.4350 0.4150 0.4250 907,901 +0.01(+2.41%)
May 13, 2019 0.4350 0.4350 0.4150 0.4150 448,893 -0.02(-4.60%)
May 10, 2019 0.4250 0.4350 0.4150 0.4350 803,566 +0.01(+1.16%)
May 09, 2019 0.4250 0.4350 0.4250 0.4300 535,798 +0.01(+1.18%)
May 08, 2019 0.4400 0.4400 0.4250 0.4250 660,306 -0.02(-3.41%)
May 07, 2019 0.4400 0.4500 0.4350 0.4400 853,840 +0.00(+0.00%)
May 06, 2019 0.4550 0.4550 0.4350 0.4400 1,249,897 -0.01(-2.22%)
May 03, 2019 0.4600 0.4700 0.4400 0.4500 1,452,066 -0.01(-1.10%)
May 02, 2019 0.4650 0.4700 0.4400 0.4550 1,327,360 -0.01(-1.09%)
May 01, 2019 0.4700 0.4750 0.4500 0.4600 977,762 -0.01(-3.16%)
Apr 30, 2019 0.4900 0.4900 0.4600 0.4750 1,100,917 -0.02(-3.06%)
Apr 29, 2019 0.4650 0.4900 0.4600 0.4900 1,380,862 +0.02(+4.26%)
Apr 26, 2019 0.4650 0.4700 0.4550 0.4700 684,554 +0.01(+2.17%)
Apr 25, 2019 0.4750 0.4750 0.4550 0.4600 1,168,688 -0.01(-2.13%)
Apr 24, 2019 0.4700 0.4800 0.4700 0.4700 611,710 +0.00(+0.00%)
Apr 23, 2019 0.4800 0.4850 0.4600 0.4700 1,191,809 -0.01(-1.05%)
Apr 22, 2019 0.4800 0.4850 0.4750 0.4750 730,121 +0.00(+0.00%)
Apr 18, 2019 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Apr 17, 2019 0.4750 0.4900 0.4600 0.4800 1,996,587 +0.01(+1.05%)
Apr 16, 2019 0.4850 0.4900 0.4750 0.4750 714,609 -0.02(-3.06%)
Apr 15, 2019 0.4900 0.4900 0.4700 0.4900 1,306,976 +0.00(+0.00%)
Apr 12, 2019 0.4950 0.5100 0.4900 0.4900 935,908 +0.00(+0.00%)
Apr 11, 2019 0.5100 0.5100 0.4900 0.4900 924,466 -0.01(-2.00%)
Apr 10, 2019 0.5200 0.5300 0.5000 0.5000 1,105,383 +0.00(+0.00%)
Apr 09, 2019 0.5100 0.5400 0.5000 0.5000 1,780,826 +0.00(+0.00%)
Apr 08, 2019 0.5100 0.5200 0.5000 0.5000 1,225,408 +0.00(+0.00%)
Apr 05, 2019 0.5100 0.5100 0.5000 0.5000 704,466 -0.01(-1.96%)
Apr 04, 2019 0.5100 0.5100 0.4950 0.5100 747,258 +0.00(+0.00%)
Apr 03, 2019 0.5200 0.5200 0.4950 0.5100 1,242,251 +0.00(+0.00%)
Apr 02, 2019 0.4900 0.5200 0.4800 0.5100 5,073,917 -0.09(-15.00%)
Apr 01, 2019 0.5500 0.6200 0.5400 0.6000 3,462,679 +0.05(+9.09%)
Mar 29, 2019 0.5300 0.5500 0.5300 0.5500 800,356 +0.02(+3.77%)
Mar 28, 2019 0.5300 0.5400 0.5200 0.5300 542,095 +0.01(+1.92%)
Mar 27, 2019 0.5400 0.5500 0.5200 0.5200 854,934 -0.02(-3.70%)
Mar 26, 2019 0.5100 0.5400 0.5100 0.5400 926,181 +0.03(+5.88%)
Mar 25, 2019 0.5100 0.5200 0.5000 0.5100 556,127 +0.00(+0.00%)
Mar 22, 2019 0.5300 0.5300 0.5100 0.5100 833,490 -0.03(-5.56%)
Mar 21, 2019 0.5300 0.5400 0.5200 0.5400 694,815 +0.02(+3.85%)
Mar 20, 2019 0.5400 0.5400 0.5200 0.5200 570,479 -0.02(-3.70%)
Mar 19, 2019 0.5500 0.5500 0.5300 0.5400 945,979 -0.01(-1.82%)
Mar 18, 2019 0.5400 0.5500 0.5300 0.5500 1,185,658 +0.01(+1.85%)
Mar 15, 2019 0.4950 0.5400 0.4950 0.5400 2,423,975 +0.03(+5.88%)
Mar 14, 2019 0.4850 0.5100 0.4750 0.5100 1,539,376 +0.02(+3.03%)
Mar 13, 2019 0.4950 0.5200 0.4900 0.4950 857,404 +0.00(+0.00%)
Mar 12, 2019 0.5100 0.5200 0.4950 0.4950 765,062 -0.02(-2.94%)
Mar 11, 2019 0.4700 0.5100 0.4700 0.5100 1,735,644 +0.04(+9.68%)
Mar 08, 2019 0.4800 0.4850 0.4650 0.4650 2,887,816 -0.02(-5.10%)
Mar 07, 2019 0.5300 0.5300 0.4900 0.4900 1,584,536 -0.03(-5.77%)
Mar 06, 2019 0.5300 0.5400 0.5100 0.5200 942,820 -0.01(-1.89%)
Mar 05, 2019 0.5500 0.5500 0.5300 0.5300 1,269,808 -0.02(-3.64%)
Mar 04, 2019 0.5300 0.5600 0.5100 0.5500 1,660,648 +0.02(+3.77%)
Mar 01, 2019 0.5200 0.5400 0.5100 0.5300 865,108 +0.01(+1.92%)
Feb 28, 2019 0.5100 0.5300 0.5100 0.5200 735,182 +0.01(+1.96%)
Feb 27, 2019 0.5200 0.5300 0.5000 0.5100 1,026,639 -0.02(-3.77%)
Feb 26, 2019 0.5400 0.5500 0.5200 0.5300 1,311,310 -0.01(-1.85%)
Feb 25, 2019 0.5500 0.5700 0.5300 0.5400 1,309,773 -0.02(-3.57%)
Feb 22, 2019 0.5400 0.5600 0.5400 0.5600 769,608 +0.03(+5.66%)
Feb 21, 2019 0.5700 0.5800 0.5300 0.5300 1,623,304 -0.04(-7.02%)
Feb 20, 2019 0.5700 0.5800 0.5400 0.5700 1,980,257 +0.02(+3.64%)
Feb 19, 2019 0.5000 0.5800 0.5000 0.5500 3,785,604 +0.05(+10.00%)
Feb 15, 2019 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Feb 14, 2019 0.4850 0.4900 0.4700 0.4750 1,159,716 -0.01(-2.06%)
Feb 13, 2019 0.4700 0.4850 0.4500 0.4850 2,670,529 +0.03(+6.59%)
Feb 12, 2019 0.4500 0.4550 0.4500 0.4550 840,803 +0.01(+1.11%)
Feb 11, 2019 0.4550 0.4650 0.4400 0.4500 881,278 +0.01(+1.12%)
Feb 08, 2019 0.4450 0.4600 0.4300 0.4450 711,210 +0.00(+0.00%)
Feb 07, 2019 0.4400 0.4450 0.4300 0.4450 617,923 +0.00(+0.00%)
Feb 06, 2019 0.4600 0.4650 0.4300 0.4450 1,562,305 -0.02(-4.30%)
Feb 05, 2019 0.4700 0.4800 0.4600 0.4650 700,108 -0.00(-1.06%)
Feb 04, 2019 0.4600 0.5150 0.4600 0.4700 1,077,259 +0.00(+0.00%)
Feb 01, 2019 0.4800 0.4850 0.4650 0.4700 1,067,446 -0.01(-2.08%)
Jan 31, 2019 0.4800 0.4850 0.4700 0.4800 789,480 +0.01(+2.13%)
Jan 30, 2019 0.4800 0.4800 0.4650 0.4700 527,757 -0.01(-2.08%)
Jan 29, 2019 0.4900 0.4900 0.4600 0.4800 765,595 -0.01(-1.03%)
Jan 28, 2019 0.4650 0.4900 0.4550 0.4850 1,532,279 +0.02(+5.43%)
Jan 25, 2019 0.4600 0.4650 0.4450 0.4600 1,026,941 +0.00(+0.00%)
Jan 24, 2019 0.4350 0.4600 0.4300 0.4600 1,272,020 +0.04(+9.52%)
Jan 23, 2019 0.4200 0.4300 0.4150 0.4200 285,915 +0.01(+1.20%)
Jan 22, 2019 0.4200 0.4300 0.4150 0.4150 322,532 -0.01(-1.19%)
Jan 21, 2019 0.4100 0.4250 0.4100 0.4200 382,787 +0.01(+3.70%)
Jan 18, 2019 0.4150 0.4300 0.4050 0.4050 934,488 -0.01(-2.41%)
Jan 17, 2019 0.4200 0.4300 0.4100 0.4150 750,602 -0.02(-3.49%)
Jan 16, 2019 0.4400 0.4500 0.4200 0.4300 584,624 -0.01(-1.15%)
Jan 15, 2019 0.4550 0.4600 0.4350 0.4350 929,235 -0.03(-5.43%)
Jan 14, 2019 0.4150 0.4600 0.4150 0.4600 1,517,000 +0.05(+10.84%)
Jan 11, 2019 0.4050 0.4200 0.4050 0.4150 575,827 +0.01(+2.47%)
Jan 10, 2019 0.4150 0.4250 0.4050 0.4050 770,140 -0.00(-1.22%)
Jan 09, 2019 0.4150 0.4200 0.4100 0.4100 906,092 +0.00(+0.00%)
Jan 08, 2019 0.4350 0.4350 0.4100 0.4100 1,079,000 -0.01(-2.38%)
Jan 07, 2019 0.4100 0.4350 0.4050 0.4200 1,513,251 +0.01(+3.70%)
Jan 04, 2019 0.3700 0.4050 0.3650 0.4050 1,441,647 +0.05(+12.50%)
Jan 03, 2019 0.3650 0.3750 0.3500 0.3600 659,388 -0.01(-2.70%)
Jan 02, 2019 0.3400 0.3800 0.3300 0.3700 1,273,948 +0.03(+8.82%)
Dec 31, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 28, 2018 0.3050 0.3450 0.3050 0.3400 1,364,082 +0.03(+9.68%)
Dec 27, 2018 0.3200 0.3400 0.3000 0.3100 1,211,881 -0.01(-1.59%)
Dec 24, 2018 0.3150 0.3150 0.3150 0 -0.02(-5.97%)
Dec 21, 2018 0.3700 0.3700 0.3300 0.3350 1,491,766 -0.03(-9.46%)
Dec 20, 2018 0.3700 0.3800 0.3450 0.3700 1,033,522 +0.01(+2.78%)
Dec 19, 2018 0.3650 0.3750 0.3600 0.3600 381,786 -0.01(-1.37%)
Dec 18, 2018 0.3850 0.3900 0.3650 0.3650 886,750 +0.00(+0.00%)
Dec 17, 2018 0.3850 0.3850 0.3600 0.3650 510,010 -0.02(-5.19%)
Dec 14, 2018 0.3750 0.3850 0.3650 0.3850 551,670 +0.02(+4.05%)
Dec 13, 2018 0.4000 0.4050 0.3700 0.3700 1,592,352 -0.03(-6.33%)
Dec 12, 2018 0.4000 0.4200 0.3900 0.3950 1,142,092 +0.00(+0.00%)
Dec 11, 2018 0.4150 0.4150 0.3900 0.3950 1,267,507 -0.01(-3.66%)
Dec 10, 2018 0.4200 0.4300 0.4000 0.4100 1,076,925 -0.01(-2.38%)
Dec 07, 2018 0.4350 0.4600 0.4000 0.4200 2,358,033 -0.02(-4.55%)
Dec 06, 2018 0.3500 0.4400 0.3400 0.4400 3,020,781 +0.09(+23.94%)
Dec 05, 2018 0.3800 0.3950 0.3550 0.3550 1,360,563 -0.02(-5.33%)
Dec 04, 2018 0.4000 0.4050 0.3700 0.3750 1,213,829 -0.03(-6.25%)
Dec 03, 2018 0.4250 0.4300 0.3800 0.4000 2,794,131 -0.03(-6.98%)
Nov 30, 2018 0.4300 0.4400 0.4200 0.4300 677,300 -0.01(-1.15%)
Nov 29, 2018 0.4450 0.4450 0.4200 0.4350 1,068,816 -0.02(-3.33%)
Nov 28, 2018 0.4150 0.4500 0.4150 0.4500 1,067,978 +0.04(+9.76%)
Nov 27, 2018 0.4400 0.4400 0.4050 0.4100 866,679 -0.03(-5.75%)
Nov 26, 2018 0.4350 0.4550 0.4300 0.4350 688,967 +0.00(+0.00%)
Nov 23, 2018 0.4350 0.4350 0.4200 0.4350 403,000 +0.02(+3.57%)
Nov 22, 2018 0.4400 0.4450 0.4200 0.4200 707,830 -0.02(-4.55%)
Nov 21, 2018 0.4550 0.4550 0.4400 0.4400 461,913 +0.01(+1.15%)
Nov 20, 2018 0.4500 0.4550 0.4300 0.4350 817,539 -0.03(-7.45%)
Nov 19, 2018 0.4650 0.4750 0.4500 0.4700 553,649 -0.01(-2.08%)
Nov 16, 2018 0.4800 0.4900 0.4550 0.4800 651,800 +0.01(+1.05%)
Nov 15, 2018 0.4400 0.4750 0.4400 0.4750 708,999 +0.04(+9.20%)
Nov 14, 2018 0.4600 0.4800 0.4300 0.4350 1,392,763 -0.04(-8.42%)
Nov 13, 2018 0.4600 0.4900 0.4600 0.4750 825,493 +0.01(+2.15%)
Nov 12, 2018 0.4900 0.4950 0.4600 0.4650 865,397 -0.01(-3.12%)
Nov 09, 2018 0.4800 0.4950 0.4700 0.4800 1,055,500 -0.03(-5.88%)
Nov 08, 2018 0.5100 0.5200 0.5000 0.5100 1,303,230 -0.02(-3.77%)
Nov 07, 2018 0.5000 0.5400 0.4850 0.5300 2,037,043 +0.04(+8.16%)
Nov 06, 2018 0.4900 0.5000 0.4700 0.4900 1,383,300 +0.01(+2.08%)
Nov 05, 2018 0.4400 0.5000 0.4400 0.4800 1,266,456 +0.04(+9.09%)
Nov 02, 2018 0.4400 0.4450 0.4250 0.4400 610,800 +0.01(+2.33%)
Nov 01, 2018 0.4300 0.4350 0.4150 0.4300 440,955 +0.01(+2.38%)
Oct 31, 2018 0.4150 0.4300 0.4050 0.4200 1,043,425 +0.02(+5.00%)
Oct 30, 2018 0.3700 0.4050 0.3650 0.4000 844,384 +0.02(+5.26%)
Oct 29, 2018 0.4100 0.4150 0.3550 0.3800 1,427,595 -0.03(-8.43%)
Oct 26, 2018 0.4150 0.4250 0.4000 0.4150 825,800 -0.01(-2.35%)
Oct 25, 2018 0.4150 0.4400 0.4100 0.4250 642,442 +0.01(+1.19%)
Oct 24, 2018 0.4400 0.4600 0.4100 0.4200 698,135 -0.02(-3.45%)
Oct 23, 2018 0.4050 0.4500 0.3900 0.4350 2,170,730 -0.02(-4.40%)
Oct 22, 2018 0.4900 0.4950 0.4350 0.4550 2,711,416 -0.03(-6.19%)
Oct 19, 2018 0.4850 0.5100 0.4800 0.4850 1,483,100 -0.02(-3.00%)
Oct 18, 2018 0.5000 0.5100 0.4950 0.5000 831,895 -0.01(-1.96%)
Oct 17, 2018 0.5000 0.5100 0.4850 0.5100 1,538,397 +0.01(+2.00%)
Oct 16, 2018 0.5200 0.5200 0.4850 0.5000 2,278,216 -0.01(-1.96%)
Oct 15, 2018 0.5300 0.5400 0.5000 0.5100 2,547,355 +0.00(+0.00%)
Oct 12, 2018 0.5100 0.5300 0.4850 0.5100 2,557,600 +0.04(+8.51%)
Oct 11, 2018 0.4850 0.4850 0.4700 0.4700 992,892 -0.03(-5.05%)
Oct 10, 2018 0.4950 0.5000 0.4800 0.4950 1,071,247 +0.01(+1.02%)
Oct 09, 2018 0.5200 0.5400 0.4800 0.4900 2,363,500 -0.02(-3.92%)
Oct 05, 2018 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Oct 04, 2018 0.4750 0.4800 0.4500 0.4800 2,753,128 +0.01(+1.05%)
Oct 03, 2018 0.4700 0.4800 0.4650 0.4750 560,512 +0.00(+0.00%)
Oct 02, 2018 0.4850 0.4850 0.4650 0.4750 734,035 -0.01(-2.06%)
Oct 01, 2018 0.5000 0.5100 0.4800 0.4850 927,323 -0.01(-1.02%)
Sep 28, 2018 0.4900 0.5000 0.4650 0.4900 1,304,900 +0.02(+4.26%)
Sep 27, 2018 0.4850 0.4850 0.4650 0.4700 1,207,809 -0.02(-4.08%)
Sep 26, 2018 0.4900 0.5100 0.4750 0.4900 1,602,654 -0.01(-2.00%)
Sep 25, 2018 0.5200 0.5200 0.4850 0.5000 1,730,854 -0.02(-3.85%)
Sep 24, 2018 0.4800 0.5300 0.4650 0.5200 2,599,314 +0.05(+9.47%)
Sep 21, 2018 0.4750 0.5000 0.4650 0.4750 1,433,400 -0.03(-5.00%)
Sep 20, 2018 0.4700 0.5000 0.4450 0.5000 2,004,680 +0.04(+8.70%)
Sep 19, 2018 0.5200 0.5300 0.4600 0.4600 5,922,061 -0.05(-9.80%)
Sep 18, 2018 0.5100 0.5500 0.5100 0.5100 3,325,048 -0.01(-1.92%)
Sep 17, 2018 0.5500 0.5700 0.4950 0.5200 2,924,519 -0.02(-3.70%)
Sep 14, 2018 0.5400 0.5700 0.5000 0.5400 3,746,800 -0.03(-5.26%)
Sep 13, 2018 0.6400 0.6500 0.5400 0.5700 5,279,526 -0.10(-14.93%)
Sep 12, 2018 0.5800 0.6700 0.5400 0.6700 10,713,034 +0.12(+21.82%)
Sep 11, 2018 0.4200 0.5500 0.4200 0.5500 7,950,299 +0.13(+30.95%)
Sep 10, 2018 0.4150 0.4300 0.4100 0.4200 2,476,750 -0.01(-1.18%)
Sep 07, 2018 0.4250 0.4400 0.4150 0.4250 1,818,600 -0.01(-2.30%)
Sep 06, 2018 0.4400 0.4450 0.4250 0.4350 1,473,556 -0.01(-2.25%)
Sep 05, 2018 0.4700 0.4800 0.4400 0.4450 1,798,651 -0.02(-4.30%)
Sep 04, 2018 0.4600 0.4900 0.4500 0.4650 2,112,563 +0.00(+0.00%)
Aug 31, 2018 0.4650 0.4650 0.4650 0 +0.02(+4.49%)
Aug 30, 2018 0.4450 0.4650 0.4300 0.4450 2,074,182 -0.01(-2.20%)
Aug 29, 2018 0.4250 0.4600 0.4200 0.4550 2,179,736 +0.04(+8.33%)
Aug 28, 2018 0.4500 0.4550 0.4100 0.4200 2,662,417 -0.04(-7.69%)
Aug 27, 2018 0.4400 0.4850 0.4250 0.4550 2,993,350 +0.03(+7.06%)
Aug 24, 2018 0.4250 0.4550 0.4100 0.4250 3,724,300 +0.01(+1.19%)
Aug 23, 2018 0.4200 0.4300 0.4150 0.4200 1,461,900 +0.01(+1.20%)
Aug 22, 2018 0.4100 0.4300 0.3950 0.4150 1,753,107 +0.01(+1.22%)
Aug 21, 2018 0.4300 0.4300 0.4000 0.4100 1,636,369 +0.01(+2.50%)
Aug 20, 2018 0.3800 0.4250 0.3750 0.4000 3,083,400 +0.03(+8.11%)
Aug 17, 2018 0.3700 0.3800 0.3600 0.3700 638,900 +0.01(+2.78%)
Aug 16, 2018 0.3650 0.3750 0.3550 0.3600 759,777 +0.00(+0.00%)
Aug 15, 2018 0.3550 0.3800 0.3550 0.3600 1,627,129 +0.02(+4.35%)
Aug 14, 2018 0.3750 0.3750 0.3300 0.3450 1,044,104 -0.03(-6.76%)
Aug 13, 2018 0.3800 0.3800 0.3650 0.3700 1,032,834 -0.01(-2.63%)
Aug 10, 2018 0.3800 0.3800 0.3750 0.3800 227,500 +0.01(+1.33%)
Aug 09, 2018 0.3850 0.3900 0.3750 0.3750 663,039 -0.01(-2.60%)
Aug 08, 2018 0.3950 0.4000 0.3800 0.3850 1,045,583 -0.01(-1.28%)
Aug 07, 2018 0.3600 0.4200 0.3500 0.3900 3,242,804 +0.02(+4.00%)
Aug 01, 2018 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Jul 31, 2018 0.3900 0.3950 0.3800 0.3850 1,113,952 -0.01(-2.53%)
Jul 30, 2018 0.4100 0.4150 0.3900 0.3950 1,154,614 -0.01(-2.47%)
Jul 27, 2018 0.4050 0.4200 0.4050 0.4050 577,600 -0.01(-2.41%)
Jul 26, 2018 0.4200 0.4250 0.4000 0.4150 1,022,915 +0.01(+2.47%)
Jul 25, 2018 0.4150 0.4150 0.3950 0.4050 628,028 -0.02(-4.71%)
Jul 24, 2018 0.4350 0.4350 0.4000 0.4250 976,452 -0.01(-2.30%)
Jul 23, 2018 0.3800 0.4400 0.3750 0.4350 2,332,078 +0.03(+8.75%)
Jul 20, 2018 0.4050 0.4050 0.3850 0.4000 1,305,409 -0.01(-2.44%)
Jul 19, 2018 0.4350 0.4350 0.4000 0.4100 1,655,427 -0.03(-5.75%)
Jul 18, 2018 0.4400 0.4600 0.4350 0.4350 811,572 -0.01(-1.14%)
Jul 17, 2018 0.4450 0.4500 0.4300 0.4400 1,025,696 -0.01(-2.22%)
Jul 16, 2018 0.4600 0.4650 0.4400 0.4500 955,411 -0.01(-2.17%)
Jul 13, 2018 0.4650 0.4750 0.4550 0.4600 814,465 -0.01(-2.13%)
Jul 12, 2018 0.4600 0.4700 0.4550 0.4700 577,288 +0.01(+2.17%)
Jul 11, 2018 0.4600 0.4700 0.4450 0.4600 1,381,024 -0.01(-1.08%)
Jul 10, 2018 0.4700 0.4800 0.4650 0.4650 828,699 -0.01(-3.12%)
Jul 09, 2018 0.4900 0.4900 0.4700 0.4800 1,475,785 -0.01(-2.04%)
Jul 06, 2018 0.4850 0.4950 0.4800 0.4900 952,625 +0.01(+1.03%)
Jul 05, 2018 0.4900 0.5100 0.4850 0.4850 1,024,962 -0.01(-2.02%)
Jul 04, 2018 0.5000 0.5000 0.4850 0.4950 609,995 -0.01(-1.00%)
Jul 03, 2018 0.5200 0.5200 0.4900 0.5000 1,911,609 -0.03(-5.66%)
Jun 29, 2018 0.5300 0.5300 0.5300 0 -0.04(-7.02%)
Jun 28, 2018 0.5000 0.5800 0.5000 0.5700 2,499,589 +0.06(+11.76%)
Jun 27, 2018 0.5400 0.5500 0.5100 0.5100 1,096,000 -0.04(-7.27%)
Jun 26, 2018 0.5400 0.5500 0.5300 0.5500 1,143,120 -0.01(-1.79%)
Jun 25, 2018 0.5900 0.6000 0.5500 0.5600 1,830,559 -0.03(-5.08%)
Jun 22, 2018 0.5200 0.6000 0.5000 0.5900 4,044,731 +0.08(+15.69%)
Jun 21, 2018 0.4850 0.5100 0.4850 0.5100 2,291,628 +0.03(+5.15%)
Jun 20, 2018 0.5100 0.5100 0.4800 0.4850 1,629,915 -0.02(-3.00%)
Jun 19, 2018 0.4900 0.5000 0.4800 0.5000 1,955,916 +0.01(+2.04%)
Jun 18, 2018 0.4950 0.4950 0.4800 0.4900 485,019 -0.01(-1.01%)
Jun 15, 2018 0.4950 0.4800 0.4950 654,464 +0.02(+3.13%)
Jun 14, 2018 0.4950 0.5000 0.4800 0.4800 968,840 -0.02(-3.03%)
Jun 13, 2018 0.4950 0.5000 0.4900 0.4950 297,227 -0.01(-1.00%)
Jun 12, 2018 0.4950 0.5100 0.4950 0.5000 731,873 +0.00(+0.00%)
Jun 11, 2018 0.5100 0.5200 0.4900 0.5000 934,678 -0.02(-3.85%)
Jun 08, 2018 0.5000 0.5200 0.4900 0.5200 831,812 +0.03(+5.05%)
Jun 07, 2018 0.5200 0.5300 0.4900 0.4950 1,044,861 -0.02(-2.94%)
Jun 06, 2018 0.4950 0.5500 0.4850 0.5100 2,977,329 +0.02(+4.08%)
Jun 05, 2018 0.4750 0.4950 0.4750 0.4900 939,519 +0.01(+2.08%)
Jun 04, 2018 0.5200 0.5200 0.4700 0.4800 1,148,620 -0.03(-5.88%)
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.