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 (%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.07(-5.69%)
Dec 28, 2017 1.380 1.380 1.230 1.230 5,050,743 -0.06(-4.65%)
Dec 27, 2017 1.290 1.300 1.200 1.290 5,350,938 +0.09(+7.50%)
Dec 22, 2017 1.200 1.200 1.200 0 -0.17(-12.41%)
Dec 21, 2017 1.190 1.480 1.180 1.370 20,722,828 +0.37(+37.00%)
Dec 20, 2017 0.7900 1.030 0.7700 1.000 17,035,024 +0.23(+29.87%)
Dec 19, 2017 0.7700 0.7800 0.7500 0.7700 2,199,082 -0.02(-2.53%)
Dec 18, 2017 0.7900 0.8000 0.7400 0.7900 5,903,515 +0.00(+0.00%)
Dec 15, 2017 0.7700 0.7900 0.7400 0.7900 4,703,669 +0.08(+11.27%)
Dec 14, 2017 0.7700 0.8000 0.7100 0.7100 5,541,312 -0.05(-6.58%)
Dec 13, 2017 0.6800 0.8600 0.6300 0.7600 18,649,992 +0.10(+15.15%)
Dec 12, 2017 0.5500 0.6800 0.5300 0.6600 9,651,414 +0.15(+29.41%)
Dec 11, 2017 0.4850 0.5300 0.4800 0.5100 4,576,728 +0.04(+9.68%)
Dec 08, 2017 0.4700 0.4800 0.4600 0.4650 2,474,612 +0.01(+1.09%)
Dec 07, 2017 0.4600 0.4750 0.4450 0.4600 2,186,759 +0.02(+3.37%)
Dec 06, 2017 0.4200 0.4850 0.4000 0.4450 7,125,082 +0.01(+1.14%)
Dec 05, 2017 0.4600 0.4700 0.4250 0.4400 4,610,557 -0.03(-7.37%)
Dec 04, 2017 0.4950 0.5000 0.4650 0.4750 3,452,786 -0.04(-6.86%)
Dec 01, 2017 0.5100 0.5400 0.4950 0.5100 2,849,098 +0.01(+2.00%)
Nov 30, 2017 0.4500 0.5200 0.4400 0.5000 4,450,345 +0.07(+16.28%)
Nov 29, 2017 0.4850 0.5200 0.4200 0.4300 7,147,008 -0.11(-20.37%)
Nov 28, 2017 0.5800 0.5800 0.4700 0.5400 6,161,550 -0.01(-1.82%)
Nov 27, 2017 0.4500 0.5500 0.4450 0.5500 7,038,477 +0.13(+29.41%)
Nov 24, 2017 0.3750 0.4400 0.3700 0.4250 5,121,622 +0.05(+14.86%)
Nov 23, 2017 0.3750 0.3750 0.3600 0.3700 608,312 +0.00(+0.00%)
Nov 22, 2017 0.3500 0.3850 0.3500 0.3700 2,577,416 +0.02(+5.71%)
Nov 21, 2017 0.3650 0.3700 0.3400 0.3500 2,935,688 -0.01(-2.78%)
Nov 20, 2017 0.3800 0.3800 0.3500 0.3600 2,607,831 -0.02(-5.26%)
Nov 17, 2017 0.3600 0.3800 0.3550 0.3800 2,114,525 +0.02(+5.56%)
Nov 16, 2017 0.3850 0.3900 0.3400 0.3600 4,369,281 -0.01(-2.70%)
Nov 15, 2017 0.3350 0.3800 0.3300 0.3700 5,883,376 +0.04(+12.12%)
Nov 14, 2017 0.3850 0.4000 0.2900 0.3300 9,296,547 -0.03(-8.33%)
Nov 13, 2017 0.2650 0.3600 0.2600 0.3600 6,405,224 +0.10(+38.46%)
Nov 10, 2017 0.2300 0.2600 0.2250 0.2600 2,749,058 +0.03(+10.64%)
Nov 09, 2017 0.2300 0.2350 0.2200 0.2350 1,053,514 +0.01(+4.44%)
Nov 08, 2017 0.2400 0.2400 0.2200 0.2250 2,042,585 -0.01(-2.17%)
Nov 07, 2017 0.2250 0.2500 0.2200 0.2300 2,659,615 +0.00(+0.00%)
Nov 06, 2017 0.2150 0.2300 0.2050 0.2300 1,977,750 +0.03(+12.20%)
Nov 03, 2017 0.2050 0.2200 0.1950 0.2050 2,382,345 +0.00(+2.50%)
Nov 02, 2017 0.2050 0.2050 0.1950 0.2000 533,500 +0.00(+0.00%)
Nov 01, 2017 0.1950 0.2050 0.1900 0.2000 1,185,500 +0.01(+5.26%)
Oct 31, 2017 0.1900 0.2000 0.1850 0.1900 765,000 +0.01(+2.70%)
Oct 30, 2017 0.1900 0.1950 0.1800 0.1850 1,032,005 -0.01(-2.63%)
Oct 27, 2017 0.1950 0.1950 0.1850 0.1900 727,878 +0.00(+0.00%)
Oct 26, 2017 0.1950 0.2000 0.1900 0.1900 487,660 -0.01(-2.56%)
Oct 25, 2017 0.2050 0.2050 0.1900 0.1950 494,520 -0.01(-2.50%)
Oct 24, 2017 0.1950 0.2050 0.1900 0.2000 885,100 +0.01(+5.26%)
Oct 23, 2017 0.1950 0.1950 0.1900 0.1900 604,825 +0.00(+0.00%)
Oct 20, 2017 0.1950 0.1950 0.1850 0.1900 548,400 +0.00(+0.00%)
Oct 19, 2017 0.2050 0.2050 0.1900 0.1900 518,500 -0.01(-2.56%)
Oct 18, 2017 0.1850 0.2050 0.1800 0.1950 2,258,602 +0.01(+2.63%)
Oct 17, 2017 0.2000 0.2000 0.1850 0.1900 1,692,479 -0.01(-2.56%)
Oct 16, 2017 0.2100 0.2100 0.1950 0.1950 1,558,000 -0.01(-7.14%)
Oct 13, 2017 0.2150 0.2150 0.2050 0.2100 599,900 +0.00(+0.00%)
Oct 12, 2017 0.2100 0.2200 0.2050 0.2100 1,691,990 +0.01(+5.00%)
Oct 11, 2017 0.2100 0.2100 0.2000 0.2000 868,245 -0.01(-4.76%)
Oct 10, 2017 0.2150 0.2200 0.2050 0.2100 1,263,067 -0.01(-4.55%)
Oct 06, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 05, 2017 0.2300 0.2300 0.2150 0.2200 1,764,379 -0.01(-4.35%)
Oct 04, 2017 0.2250 0.2300 0.2200 0.2300 860,670 +0.01(+4.55%)
Oct 03, 2017 0.2200 0.2300 0.2100 0.2200 1,855,340 +0.01(+2.33%)
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.