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 (%)
Jul 31, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 30, 2020 0.0650 0.0700 0.0650 0.0700 859,087 +0.01(+7.69%)
Jul 29, 2020 0.0700 0.0700 0.0650 0.0650 197,522 +0.00(+0.00%)
Jul 28, 2020 0.0650 0.0700 0.0650 0.0650 253,109 -0.01(-7.14%)
Jul 27, 2020 0.0700 0.0700 0.0600 0.0700 656,421 +0.00(+0.00%)
Jul 24, 2020 0.0650 0.0700 0.0650 0.0700 209,300 +0.00(+0.00%)
Jul 23, 2020 0.0700 0.0700 0.0650 0.0700 701,246 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0700 0.0600 0.0700 1,497,924 +0.01(+16.67%)
Jul 21, 2020 0.0650 0.0650 0.0600 0.0600 548,675 -0.01(-7.69%)
Jul 20, 2020 0.0650 0.0650 0.0600 0.0650 1,800,838 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0700 0.0650 0.0650 2,479,476 -0.01(-7.14%)
Jul 16, 2020 0.0750 0.0750 0.0700 0.0700 539,935 -0.00(-6.67%)
Jul 15, 2020 0.0700 0.0750 0.0700 0.0750 2,077,796 +0.00(+7.14%)
Jul 14, 2020 0.0700 0.0700 0.0650 0.0700 2,362,750 +0.01(+7.69%)
Jul 13, 2020 0.0700 0.0700 0.0650 0.0650 1,191,679 +0.00(+0.00%)
Jul 10, 2020 0.0700 0.0700 0.0650 0.0650 333,671 -0.01(-7.14%)
Jul 09, 2020 0.0750 0.0750 0.0700 0.0700 903,622 +0.00(+0.00%)
Jul 08, 2020 0.0700 0.0750 0.0650 0.0700 705,410 +0.00(+0.00%)
Jul 07, 2020 0.0700 0.0750 0.0650 0.0700 1,212,527 +0.00(+0.00%)
Jul 06, 2020 0.0750 0.0800 0.0650 0.0700 2,227,743 -0.00(-6.67%)
Jul 03, 2020 0.0750 0.0800 0.0750 0.0750 955,435 +0.00(+0.00%)
Jul 02, 2020 0.0850 0.0850 0.0750 0.0750 905,314 -0.01(-11.76%)
Jun 30, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2020 0.0800 0.0900 0.0800 0.0850 337,146 +0.01(+6.25%)
Jun 26, 2020 0.0800 0.0850 0.0800 0.0800 258,787 +0.00(+0.00%)
Jun 25, 2020 0.0900 0.0900 0.0800 0.0800 1,651,186 -0.01(-11.11%)
Jun 24, 2020 0.0900 0.0950 0.0850 0.0900 688,462 +0.00(+0.00%)
Jun 23, 2020 0.0950 0.0950 0.0900 0.0900 406,726 -0.01(-5.26%)
Jun 22, 2020 0.0950 0.1000 0.0950 0.0950 224,165 +0.00(+0.00%)
Jun 19, 2020 0.1000 0.1000 0.0950 0.0950 839,008 -0.01(-5.00%)
Jun 18, 2020 0.1000 0.1000 0.0950 0.1000 1,163,799 -0.00(-4.76%)
Jun 17, 2020 0.1050 0.1050 0.0950 0.1050 1,529,367 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1050 0.1000 0.1050 1,063,425 +0.00(+5.00%)
Jun 15, 2020 0.1050 0.1050 0.1000 0.1000 802,806 +0.00(+0.00%)
Jun 12, 2020 0.1000 0.1050 0.0950 0.1000 654,811 +0.00(+0.00%)
Jun 11, 2020 0.1050 0.1050 0.0950 0.1000 747,217 +0.00(+0.00%)
Jun 10, 2020 0.1050 0.1050 0.1000 0.1000 664,705 +0.00(+0.00%)
Jun 09, 2020 0.1100 0.1100 0.1000 0.1000 887,525 -0.00(-4.76%)
Jun 08, 2020 0.1100 0.1150 0.1000 0.1050 743,313 +0.00(+0.00%)
Jun 05, 2020 0.1000 0.1050 0.0950 0.1050 939,095 +0.00(+5.00%)
Jun 04, 2020 0.1000 0.1050 0.0950 0.1000 1,134,375 +0.00(+0.00%)
Jun 03, 2020 0.1050 0.1100 0.1000 0.1000 952,162 -0.00(-4.76%)
Jun 02, 2020 0.1100 0.1100 0.1000 0.1050 1,211,927 +0.00(+0.00%)
Jun 01, 2020 0.1100 0.1150 0.1000 0.1050 865,709 -0.01(-4.55%)
May 29, 2020 0.1250 0.1250 0.1050 0.1100 1,834,758 -0.01(-8.33%)
May 28, 2020 0.1100 0.1250 0.1000 0.1200 4,802,430 +0.02(+20.00%)
May 27, 2020 0.0900 0.1100 0.0850 0.1000 4,270,900 +0.01(+17.65%)
May 26, 2020 0.0900 0.0900 0.0850 0.0850 1,416,318 -0.00(-5.56%)
May 25, 2020 0.0950 0.0950 0.0900 0.0900 1,364,658 +0.00(+0.00%)
May 22, 2020 0.0800 0.1000 0.0750 0.0900 3,786,505 +0.01(+12.50%)
May 21, 2020 0.0800 0.0800 0.0750 0.0800 596,452 +0.00(+0.00%)
May 20, 2020 0.0800 0.0850 0.0700 0.0800 869,178 +0.00(+0.00%)
May 19, 2020 0.0750 0.0850 0.0750 0.0800 1,827,366 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 14, 2020 0.0700 0.0700 0.0600 0.0650 1,408,130 -0.01(-7.14%)
May 13, 2020 0.0750 0.0750 0.0700 0.0700 352,345 +0.00(+0.00%)
May 12, 2020 0.0750 0.0750 0.0700 0.0700 310,833 +0.00(+0.00%)
May 11, 2020 0.0750 0.0800 0.0700 0.0700 906,846 -0.00(-6.67%)
May 08, 2020 0.0800 0.0800 0.0750 0.0750 296,380 +0.00(+0.00%)
May 07, 2020 0.0750 0.0800 0.0750 0.0750 383,937 +0.00(+0.00%)
May 06, 2020 0.0800 0.0850 0.0750 0.0750 1,162,018 -0.01(-6.25%)
May 05, 2020 0.0750 0.0850 0.0750 0.0800 448,112 +0.00(+0.00%)
May 04, 2020 0.0750 0.0800 0.0750 0.0800 163,953 +0.00(+0.00%)
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.