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 (-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 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%)
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.