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 (+50.00%)
Official Closing Price Updated: 11:48 AM EDT, Jun 7, 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 (%)
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.