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 +0.0050 (+50.00%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 7, 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 (%)
Oct 31, 2019 0.2450 0.2500 0.2400 0.2450 172,970 +0.00(+0.00%)
Oct 30, 2019 0.2550 0.2550 0.2450 0.2450 152,713 -0.01(-3.92%)
Oct 29, 2019 0.2600 0.2600 0.2450 0.2550 529,382 -0.01(-1.92%)
Oct 28, 2019 0.2600 0.2700 0.2600 0.2600 380,504 -0.01(-1.89%)
Oct 25, 2019 0.2550 0.2700 0.2550 0.2650 186,450 +0.00(+0.00%)
Oct 24, 2019 0.2600 0.2650 0.2400 0.2650 916,910 +0.01(+3.92%)
Oct 23, 2019 0.2550 0.2600 0.2500 0.2550 258,544 +0.00(+0.00%)
Oct 22, 2019 0.2600 0.2650 0.2550 0.2550 406,356 +0.00(+0.00%)
Oct 21, 2019 0.2650 0.2650 0.2550 0.2550 442,974 -0.01(-3.77%)
Oct 18, 2019 0.2650 0.2700 0.2550 0.2650 538,270 +0.01(+1.92%)
Oct 17, 2019 0.2750 0.2750 0.2600 0.2600 305,414 -0.01(-1.89%)
Oct 16, 2019 0.2700 0.2750 0.2450 0.2650 458,384 +0.00(+0.00%)
Oct 15, 2019 0.2350 0.2650 0.2300 0.2650 1,116,733 +0.04(+17.78%)
Oct 11, 2019 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Oct 10, 2019 0.2850 0.2850 0.2500 0.2500 780,114 -0.03(-10.71%)
Oct 09, 2019 0.2750 0.2850 0.2700 0.2800 214,011 -0.00(-1.75%)
Oct 08, 2019 0.2850 0.2900 0.2700 0.2850 581,110 -0.01(-1.72%)
Oct 07, 2019 0.3000 0.3000 0.2850 0.2900 206,784 -0.01(-3.33%)
Oct 04, 2019 0.3100 0.3150 0.3000 0.3000 389,397 -0.01(-1.64%)
Oct 03, 2019 0.3050 0.3050 0.3000 0.3050 393,320 -0.01(-1.61%)
Oct 02, 2019 0.2950 0.3150 0.2800 0.3100 1,307,411 +0.02(+6.90%)
Oct 01, 2019 0.3000 0.3050 0.2850 0.2900 850,248 -0.02(-4.92%)
Sep 30, 2019 0.3150 0.3250 0.2800 0.3050 722,712 -0.02(-6.15%)
Sep 27, 2019 0.3300 0.3400 0.3200 0.3250 168,208 -0.01(-1.52%)
Sep 26, 2019 0.3250 0.3400 0.3150 0.3300 487,658 +0.02(+4.76%)
Sep 25, 2019 0.3200 0.3200 0.3050 0.3150 402,158 -0.01(-1.56%)
Sep 24, 2019 0.3400 0.3400 0.3150 0.3200 745,786 -0.02(-7.25%)
Sep 23, 2019 0.3400 0.3500 0.3400 0.3450 279,084 +0.01(+2.99%)
Sep 20, 2019 0.3600 0.3600 0.3300 0.3350 444,556 -0.02(-5.63%)
Sep 19, 2019 0.3600 0.3700 0.3550 0.3550 222,232 -0.01(-2.74%)
Sep 18, 2019 0.3550 0.3650 0.3550 0.3650 410,441 +0.01(+1.39%)
Sep 17, 2019 0.3550 0.3600 0.3500 0.3600 190,704 +0.00(+0.00%)
Sep 16, 2019 0.3600 0.3600 0.3500 0.3600 143,529 +0.00(+0.00%)
Sep 13, 2019 0.3650 0.3700 0.3550 0.3600 188,469 -0.01(-2.70%)
Sep 12, 2019 0.3650 0.3700 0.3600 0.3700 332,234 +0.01(+1.37%)
Sep 11, 2019 0.3700 0.3750 0.3600 0.3650 307,441 +0.00(+0.00%)
Sep 10, 2019 0.3650 0.3700 0.3600 0.3650 207,292 -0.01(-1.35%)
Sep 09, 2019 0.3700 0.3700 0.3600 0.3700 332,326 -0.01(-1.33%)
Sep 06, 2019 0.3700 0.3750 0.3650 0.3750 238,268 +0.01(+1.35%)
Sep 05, 2019 0.3500 0.3700 0.3500 0.3700 229,853 +0.02(+5.71%)
Sep 04, 2019 0.3600 0.3700 0.3450 0.3500 451,452 -0.01(-2.78%)
Sep 03, 2019 0.3600 0.3600 0.3400 0.3600 261,359 +0.00(+0.00%)
Aug 30, 2019 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Aug 29, 2019 0.3500 0.3550 0.3400 0.3550 202,311 +0.01(+2.90%)
Aug 28, 2019 0.3350 0.3450 0.3300 0.3450 206,179 +0.00(+1.47%)
Aug 27, 2019 0.3400 0.3450 0.3300 0.3400 391,067 +0.00(+0.00%)
Aug 26, 2019 0.3500 0.3550 0.3400 0.3400 447,710 -0.01(-2.86%)
Aug 23, 2019 0.3500 0.3600 0.3500 0.3500 215,297 -0.01(-2.78%)
Aug 22, 2019 0.3750 0.3750 0.3500 0.3600 398,628 -0.02(-4.00%)
Aug 21, 2019 0.3650 0.3800 0.3600 0.3750 466,647 +0.01(+2.74%)
Aug 20, 2019 0.3650 0.3650 0.3550 0.3650 149,290 +0.01(+1.39%)
Aug 19, 2019 0.3700 0.3800 0.3550 0.3600 467,485 -0.01(-2.70%)
Aug 16, 2019 0.3500 0.3700 0.3500 0.3700 349,822 +0.03(+7.25%)
Aug 15, 2019 0.3600 0.3600 0.3400 0.3450 796,231 -0.02(-5.48%)
Aug 14, 2019 0.3600 0.3650 0.3500 0.3650 558,639 +0.01(+1.39%)
Aug 13, 2019 0.3700 0.3700 0.3600 0.3600 563,208 -0.01(-2.70%)
Aug 12, 2019 0.3800 0.3800 0.3650 0.3700 874,038 -0.01(-1.33%)
Aug 09, 2019 0.3800 0.3850 0.3750 0.3750 231,276 +0.00(+0.00%)
Aug 08, 2019 0.3800 0.3850 0.3750 0.3750 271,628 -0.01(-1.32%)
Aug 07, 2019 0.3850 0.3850 0.3750 0.3800 272,793 -0.01(-2.56%)
Aug 06, 2019 0.3950 0.4150 0.3850 0.3900 656,945 -0.01(-2.50%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
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.