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 (%)
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%)
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.