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 (%)
Apr 30, 2020 0.0800 0.0800 0.0750 0.0800 336,833 +0.01(+6.67%)
Apr 29, 2020 0.0800 0.0850 0.0750 0.0750 803,682 -0.01(-6.25%)
Apr 28, 2020 0.0850 0.0850 0.0750 0.0800 1,024,070 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0850 0.0700 0.0800 1,705,566 +0.01(+14.29%)
Apr 24, 2020 0.0700 0.0700 0.0650 0.0700 211,468 +0.00(+0.00%)
Apr 23, 2020 0.0650 0.0700 0.0650 0.0700 794,574 +0.00(+0.00%)
Apr 22, 2020 0.0700 0.0750 0.0700 0.0700 354,609 +0.00(+0.00%)
Apr 21, 2020 0.0650 0.0750 0.0650 0.0700 632,551 +0.00(+0.00%)
Apr 20, 2020 0.0750 0.0750 0.0650 0.0700 1,375,906 +0.00(+0.00%)
Apr 17, 2020 0.0750 0.0800 0.0700 0.0700 939,437 -0.00(-6.67%)
Apr 16, 2020 0.0800 0.0800 0.0750 0.0750 398,852 -0.01(-6.25%)
Apr 15, 2020 0.0750 0.0800 0.0700 0.0800 439,310 +0.01(+6.67%)
Apr 14, 2020 0.0800 0.0800 0.0700 0.0750 1,318,820 -0.01(-6.25%)
Apr 13, 2020 0.0750 0.0800 0.0750 0.0800 380,500 +0.01(+6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2020 0.0750 0.0750 0.0650 0.0750 1,962,807 +0.00(+0.00%)
Apr 07, 2020 0.0800 0.0800 0.0750 0.0750 900,479 +0.00(+0.00%)
Apr 06, 2020 0.0850 0.0850 0.0750 0.0750 1,375,314 -0.01(-6.25%)
Apr 03, 2020 0.0850 0.0850 0.0800 0.0800 168,810 -0.01(-11.11%)
Apr 02, 2020 0.0800 0.0900 0.0800 0.0900 951,614 +0.01(+12.50%)
Apr 01, 2020 0.0850 0.0900 0.0750 0.0800 4,462,542 -0.03(-27.27%)
Mar 31, 2020 0.1050 0.1200 0.1050 0.1100 559,485 +0.01(+4.76%)
Mar 30, 2020 0.1100 0.1150 0.1050 0.1050 272,427 -0.01(-4.55%)
Mar 27, 2020 0.1150 0.1200 0.1100 0.1100 422,393 -0.01(-8.33%)
Mar 26, 2020 0.1100 0.1200 0.1100 0.1200 1,386,712 +0.01(+9.09%)
Mar 25, 2020 0.1200 0.1200 0.1100 0.1100 852,929 -0.01(-8.33%)
Mar 24, 2020 0.1300 0.1300 0.1100 0.1200 712,918 +0.01(+9.09%)
Mar 23, 2020 0.0900 0.1100 0.0900 0.1100 1,131,742 +0.01(+10.00%)
Mar 20, 2020 0.1000 0.1300 0.1000 0.1000 1,501,806 +0.01(+11.11%)
Mar 19, 2020 0.0850 0.0950 0.0800 0.0900 704,471 +0.01(+12.50%)
Mar 18, 2020 0.0800 0.0800 0.0650 0.0800 1,114,705 +0.00(+0.00%)
Mar 17, 2020 0.0900 0.0900 0.0800 0.0800 419,981 -0.01(-5.88%)
Mar 16, 2020 0.0900 0.0950 0.0800 0.0850 1,698,133 -0.02(-19.05%)
Mar 13, 2020 0.1100 0.1200 0.1050 0.1050 615,045 -0.01(-4.55%)
Mar 12, 2020 0.1250 0.1250 0.1000 0.1100 1,167,862 -0.01(-12.00%)
Mar 11, 2020 0.1350 0.1350 0.1250 0.1250 550,385 -0.01(-7.41%)
Mar 10, 2020 0.1300 0.1350 0.1250 0.1350 454,849 +0.01(+8.00%)
Mar 09, 2020 0.1350 0.1350 0.1200 0.1250 1,103,930 -0.02(-10.71%)
Mar 06, 2020 0.1500 0.1500 0.1350 0.1400 677,172 -0.01(-6.67%)
Mar 05, 2020 0.1450 0.1500 0.1400 0.1500 150,920 +0.01(+3.45%)
Mar 04, 2020 0.1450 0.1500 0.1400 0.1450 450,215 +0.00(+0.00%)
Mar 03, 2020 0.1600 0.1600 0.1400 0.1450 677,270 -0.01(-6.45%)
Mar 02, 2020 0.1500 0.1650 0.1500 0.1550 459,850 +0.01(+3.33%)
Feb 28, 2020 0.1350 0.1500 0.1350 0.1500 469,095 +0.01(+7.14%)
Feb 27, 2020 0.1550 0.1550 0.1300 0.1400 578,488 -0.00(-3.45%)
Feb 26, 2020 0.1600 0.1600 0.1450 0.1450 679,973 -0.01(-6.45%)
Feb 25, 2020 0.1600 0.1650 0.1500 0.1550 616,838 +0.00(+0.00%)
Feb 24, 2020 0.1600 0.1750 0.1550 0.1550 759,102 -0.02(-11.43%)
Feb 21, 2020 0.1850 0.1850 0.1700 0.1750 486,991 -0.01(-5.41%)
Feb 20, 2020 0.1950 0.2000 0.1850 0.1850 949,138 -0.01(-2.63%)
Feb 19, 2020 0.2100 0.2100 0.1900 0.1900 842,545 -0.02(-9.52%)
Feb 18, 2020 0.2000 0.2200 0.2000 0.2100 1,015,683 +0.01(+5.00%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Feb 13, 2020 0.1550 0.1750 0.1550 0.1700 1,274,242 +0.02(+13.33%)
Feb 12, 2020 0.1300 0.1600 0.1300 0.1500 954,301 +0.02(+15.38%)
Feb 11, 2020 0.1300 0.1400 0.1200 0.1300 2,105,485 -0.01(-7.14%)
Feb 10, 2020 0.1450 0.1500 0.1250 0.1400 1,019,284 -0.01(-6.67%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1500 777,268 -0.02(-9.09%)
Feb 06, 2020 0.1650 0.1650 0.1600 0.1650 351,703 +0.00(+0.00%)
Feb 05, 2020 0.1650 0.1650 0.1600 0.1650 553,376 +0.00(+0.00%)
Feb 04, 2020 0.1750 0.1750 0.1650 0.1650 374,437 -0.01(-2.94%)
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.