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 (%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Mar 28, 2018 0.6700 0.6800 0.6300 0.6300 856,809 -0.03(-4.55%)
Mar 27, 2018 0.6900 0.6900 0.6600 0.6600 802,314 -0.02(-2.94%)
Mar 26, 2018 0.6700 0.6900 0.6700 0.6800 668,972 +0.00(+0.00%)
Mar 23, 2018 0.7000 0.7100 0.6800 0.6800 1,561,196 +0.03(+4.62%)
Mar 22, 2018 0.6900 0.6900 0.6400 0.6500 2,279,813 -0.05(-7.14%)
Mar 21, 2018 0.7000 0.7100 0.6800 0.7000 1,406,743 -0.01(-1.41%)
Mar 20, 2018 0.7100 0.7300 0.6900 0.7100 808,502 +0.02(+2.90%)
Mar 19, 2018 0.7100 0.7100 0.6900 0.6900 977,329 -0.02(-2.82%)
Mar 16, 2018 0.6600 0.7100 0.6600 0.7100 1,508,909 +0.03(+4.41%)
Mar 15, 2018 0.7100 0.7300 0.6700 0.6800 1,224,096 -0.04(-5.56%)
Mar 14, 2018 0.7500 0.7500 0.7200 0.7200 823,827 -0.02(-2.70%)
Mar 13, 2018 0.7500 0.7500 0.7300 0.7400 1,585,191 +0.00(+0.00%)
Mar 12, 2018 0.7600 0.7700 0.7400 0.7400 1,266,480 +0.00(+0.00%)
Mar 09, 2018 0.7600 0.7600 0.7300 0.7400 1,363,436 +0.00(+0.00%)
Mar 08, 2018 0.7100 0.7500 0.7100 0.7400 1,522,054 +0.03(+4.23%)
Mar 07, 2018 0.7900 0.7900 0.7100 0.7100 2,061,474 -0.07(-8.97%)
Mar 06, 2018 0.7500 0.8000 0.7300 0.7800 4,230,638 +0.07(+9.86%)
Mar 05, 2018 0.6400 0.7200 0.6100 0.7100 3,366,450 +0.10(+16.39%)
Mar 02, 2018 0.6000 0.6600 0.5900 0.6100 2,385,117 -0.01(-1.61%)
Mar 01, 2018 0.5400 0.6300 0.5300 0.6200 4,139,761 +0.08(+14.81%)
Feb 28, 2018 0.5000 0.5700 0.4850 0.5400 2,564,479 -0.02(-3.57%)
Feb 27, 2018 0.5000 0.5800 0.4100 0.5600 10,869,137 +0.04(+7.69%)
Feb 26, 2018 0.5900 0.6000 0.5100 0.5200 2,771,755 -0.07(-11.86%)
Feb 23, 2018 0.5800 0.6000 0.5600 0.5900 1,687,049 -0.02(-3.28%)
Feb 22, 2018 0.6500 0.6600 0.5800 0.6100 1,871,262 -0.04(-6.15%)
Feb 21, 2018 0.6800 0.6800 0.6500 0.6500 1,389,420 -0.03(-4.41%)
Feb 20, 2018 0.6500 0.6800 0.6400 0.6800 1,355,195 +0.01(+1.49%)
Feb 16, 2018 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Feb 15, 2018 0.6800 0.6900 0.6600 0.6900 786,037 +0.02(+2.99%)
Feb 14, 2018 0.6800 0.6900 0.6600 0.6700 1,177,108 -0.02(-2.90%)
Feb 13, 2018 0.7100 0.7100 0.6800 0.6900 1,016,171 -0.03(-4.17%)
Feb 12, 2018 0.7100 0.7300 0.7000 0.7200 1,329,974 -0.02(-2.70%)
Feb 09, 2018 0.7000 0.7400 0.6500 0.7400 3,448,346 +0.03(+4.23%)
Feb 08, 2018 0.7500 0.7600 0.7000 0.7100 2,347,386 +0.00(+0.00%)
Feb 07, 2018 0.7500 0.7900 0.6800 0.7100 6,004,660 +0.01(+1.43%)
Feb 06, 2018 0.5600 0.7000 0.5600 0.7000 6,272,772 +0.10(+16.67%)
Feb 05, 2018 0.5500 0.7000 0.5400 0.6000 6,697,696 -0.05(-7.69%)
Feb 02, 2018 0.7300 0.7400 0.5400 0.6500 7,285,586 -0.12(-15.58%)
Feb 01, 2018 0.8900 0.8900 0.7200 0.7700 3,354,337 -0.12(-13.48%)
Jan 31, 2018 0.8100 0.8900 0.8000 0.8900 2,207,835 +0.09(+11.25%)
Jan 30, 2018 0.8800 0.8800 0.8000 0.8000 2,831,031 -0.08(-9.09%)
Jan 29, 2018 0.9100 0.9100 0.8800 0.8800 1,113,547 -0.01(-1.12%)
Jan 26, 2018 0.9000 0.9100 0.8700 0.8900 1,604,466 +0.00(+0.00%)
Jan 25, 2018 0.8900 0.9300 0.8800 0.8900 2,352,408 -0.02(-2.20%)
Jan 24, 2018 1.000 1.020 0.9100 0.9100 4,892,975 -0.09(-9.00%)
Jan 23, 2018 0.8500 1.000 0.8200 1.000 7,574,657 +0.17(+20.48%)
Jan 22, 2018 0.8900 0.9000 0.8100 0.8300 3,983,220 -0.04(-4.60%)
Jan 19, 2018 0.8900 0.9000 0.8400 0.8700 3,986,235 -0.03(-3.33%)
Jan 18, 2018 0.9500 0.9600 0.8800 0.9000 2,975,035 -0.07(-7.22%)
Jan 17, 2018 0.9900 0.9900 0.9400 0.9700 2,010,514 -0.03(-3.00%)
Jan 16, 2018 1.040 1.050 0.9800 1.000 3,341,117 +0.02(+2.04%)
Jan 15, 2018 0.8800 1.030 0.8600 0.9800 4,233,341 +0.04(+4.26%)
Jan 12, 2018 0.9600 0.9700 0.8500 0.9400 4,408,482 -0.06(-6.00%)
Jan 11, 2018 1.030 1.040 0.9400 1.000 5,011,879 -0.03(-2.91%)
Jan 10, 2018 0.8600 1.070 0.8000 1.030 12,507,154 +0.15(+17.05%)
Jan 09, 2018 0.9300 0.9500 0.8300 0.8800 7,463,196 -0.04(-4.35%)
Jan 08, 2018 0.9500 0.9800 0.9100 0.9200 7,043,905 -0.06(-6.12%)
Jan 05, 2018 0.9000 1.040 0.8600 0.9800 11,168,560 -0.02(-2.00%)
Jan 04, 2018 1.220 1.220 0.8900 1.000 19,321,548 -0.25(-20.00%)
Jan 03, 2018 1.240 1.290 1.190 1.250 5,575,174 +0.02(+1.63%)
Jan 02, 2018 1.250 1.290 1.170 1.230 7,614,327 +0.07(+6.03%)
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%)
Oct 02, 2017 0.2050 0.2350 0.2050 0.2150 3,749,901 +0.01(+4.88%)
Sep 29, 2017 0.2100 0.2200 0.2050 0.2050 3,057,361 +0.01(+5.13%)
Sep 28, 2017 0.1800 0.2000 0.1800 0.1950 1,610,640 +0.02(+8.33%)
Sep 27, 2017 0.1700 0.1850 0.1700 0.1800 2,018,929 +0.01(+2.86%)
Sep 26, 2017 0.1800 0.1800 0.1750 0.1750 524,800 -0.01(-2.78%)
Sep 25, 2017 0.1800 0.1850 0.1750 0.1800 730,500 -0.01(-2.70%)
Sep 22, 2017 0.1850 0.1850 0.1800 0.1850 561,931 +0.01(+2.78%)
Sep 21, 2017 0.1900 0.1900 0.1800 0.1800 778,039 -0.01(-2.70%)
Sep 20, 2017 0.1950 0.1950 0.1800 0.1850 1,989,169 -0.02(-7.50%)
Sep 19, 2017 0.1900 0.2000 0.1900 0.2000 440,110 +0.01(+5.26%)
Sep 18, 2017 0.2000 0.2000 0.1900 0.1900 1,241,675 -0.01(-5.00%)
Sep 15, 2017 0.2000 0.2050 0.1950 0.2000 660,508 +0.00(+0.00%)
Sep 14, 2017 0.2050 0.2050 0.1950 0.2000 507,757 +0.00(+0.00%)
Sep 13, 2017 0.2050 0.2100 0.2000 0.2000 587,250 +0.00(+0.00%)
Sep 12, 2017 0.1900 0.2050 0.1800 0.2000 1,071,680 +0.01(+5.26%)
Sep 11, 2017 0.2000 0.2000 0.1800 0.1900 1,343,667 -0.01(-5.00%)
Sep 08, 2017 0.2050 0.2100 0.2000 0.2000 790,424 -0.00(-2.44%)
Sep 07, 2017 0.2100 0.2100 0.2000 0.2050 389,677 -0.01(-2.38%)
Sep 06, 2017 0.2000 0.2100 0.1950 0.2100 1,485,642 +0.01(+2.44%)
Sep 05, 2017 0.2100 0.2150 0.2000 0.2050 1,074,625 -0.01(-4.65%)
Sep 01, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 31, 2017 0.2100 0.2150 0.2050 0.2150 1,238,280 +0.00(+0.00%)
Aug 30, 2017 0.2250 0.2250 0.2100 0.2150 1,327,410 -0.01(-2.27%)
Aug 29, 2017 0.2300 0.2300 0.2150 0.2200 981,802 -0.01(-4.35%)
Aug 28, 2017 0.2350 0.2350 0.2250 0.2300 961,680 +0.00(+0.00%)
Aug 25, 2017 0.2300 0.2350 0.2200 0.2300 2,261,752 +0.01(+4.55%)
Aug 24, 2017 0.2250 0.2250 0.2100 0.2200 1,026,810 -0.01(-2.22%)
Aug 23, 2017 0.2300 0.2300 0.2150 0.2250 1,120,210 -0.01(-2.17%)
Aug 22, 2017 0.2300 0.2400 0.2250 0.2300 657,320 +0.01(+2.22%)
Aug 21, 2017 0.2350 0.2400 0.2200 0.2250 1,492,068 -0.01(-6.25%)
Aug 18, 2017 0.2400 0.2450 0.2350 0.2400 766,687 +0.00(+0.00%)
Aug 17, 2017 0.2550 0.2600 0.2350 0.2400 1,314,570 -0.02(-5.88%)
Aug 16, 2017 0.2550 0.2550 0.2400 0.2550 1,453,280 +0.01(+2.00%)
Aug 15, 2017 0.2550 0.2600 0.2500 0.2500 1,319,350 +0.01(+2.04%)
Aug 14, 2017 0.2550 0.2550 0.2400 0.2450 1,013,250 +0.00(+0.00%)
Aug 11, 2017 0.2600 0.2600 0.2450 0.2450 941,349 -0.01(-3.92%)
Aug 10, 2017 0.2600 0.2600 0.2500 0.2550 843,377 +0.00(+0.00%)
Aug 09, 2017 0.2800 0.2800 0.2550 0.2550 1,479,271 -0.03(-8.93%)
Aug 08, 2017 0.2750 0.2800 0.2700 0.2800 2,563,495 +0.01(+3.70%)
Aug 04, 2017 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Aug 03, 2017 0.2600 0.2600 0.2350 0.2450 2,181,617 -0.01(-3.92%)
Aug 02, 2017 0.2550 0.2600 0.2450 0.2550 2,067,852 -0.01(-3.77%)
Aug 01, 2017 0.2850 0.2850 0.2600 0.2650 2,607,834 -0.02(-7.02%)
Jul 31, 2017 0.2600 0.2600 0.2850 4,323,675 +0.02(+9.62%)
Jul 28, 2017 0.2550 0.2850 0.2500 0.2600 4,380,361 +0.01(+4.00%)
Jul 27, 2017 0.2400 0.2550 0.2400 0.2500 3,019,701 +0.02(+6.38%)
Jul 26, 2017 0.2350 0.2450 0.2350 0.2350 3,567,734 -0.01(-2.08%)
Jul 25, 2017 0.2100 0.2450 0.2050 0.2400 2,556,200 +0.03(+14.29%)
Jul 24, 2017 0.2150 0.2200 0.2050 0.2100 3,220,536 -0.01(-4.55%)
Jul 21, 2017 0.2400 0.2400 0.2200 0.2200 3,193,146 +0.00(+0.00%)
Jul 20, 2017 0.2250 0.2250 0.2150 0.2200 966,123 -0.01(-2.22%)
Jul 19, 2017 0.2350 0.2400 0.2200 0.2250 1,354,448 -0.01(-6.25%)
Jul 18, 2017 0.2300 0.2400 0.2250 0.2400 1,183,722 +0.01(+4.35%)
Jul 17, 2017 0.2450 0.2450 0.2250 0.2300 1,064,861 -0.01(-6.12%)
Jul 14, 2017 0.2500 0.2500 0.2300 0.2450 1,562,421 +0.01(+2.08%)
Jul 13, 2017 0.2500 0.2500 0.2350 0.2400 784,119 -0.01(-4.00%)
Jul 12, 2017 0.2450 0.2600 0.2250 0.2500 1,791,531 +0.01(+4.17%)
Jul 11, 2017 0.2700 0.2900 0.2400 0.2400 3,679,878 -0.03(-11.11%)
Jul 07, 2017 0.2700 0.2700 0.2700 0 +0.06(+28.57%)
Jul 06, 2017 0.1950 0.2250 0.1900 0.2100 2,622,117 -0.01(-2.33%)
Jul 05, 2017 0.2500 0.2500 0.2150 0.2150 1,860,849 -0.04(-14.00%)
Jul 04, 2017 0.3100 0.3100 0.2500 0.2500 3,921,384 -0.05(-16.67%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3000 0.2800 0.3000 1,076,387 +0.00(+0.00%)
Jun 29, 2017 0.3200 0.3300 0.2900 0.3000 1,763,914 -0.01(-1.64%)
Jun 28, 2017 0.3150 0.3250 0.2900 0.3050 1,551,229 -0.01(-1.61%)
Jun 27, 2017 0.3400 0.3450 0.3000 0.3100 1,113,241 -0.03(-8.82%)
Jun 26, 2017 0.3250 0.3550 0.3000 0.3400 2,664,004 +0.06(+21.43%)
Jun 23, 2017 0.2500 0.2950 0.2500 0.2800 1,126,356 +0.03(+12.00%)
Jun 22, 2017 0.2600 0.2600 0.2100 0.2500 870,891 -0.01(-3.85%)
Jun 21, 2017 0.3050 0.3100 0.2600 0.2600 981,800 -0.04(-14.75%)
Jun 20, 2017 0.3850 0.3900 0.2750 0.3050 1,024,017 -0.08(-20.78%)
Jun 19, 2017 0.3400 0.3850 0.3200 0.3850 455,600 +0.06(+18.46%)
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.