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
Streaming Delayed 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 (%)
Jan 31, 2019 0.4800 0.4850 0.4700 0.4800 789,480 +0.01(+2.13%)
Jan 30, 2019 0.4800 0.4800 0.4650 0.4700 527,757 -0.01(-2.08%)
Jan 29, 2019 0.4900 0.4900 0.4600 0.4800 765,595 -0.01(-1.03%)
Jan 28, 2019 0.4650 0.4900 0.4550 0.4850 1,532,279 +0.02(+5.43%)
Jan 25, 2019 0.4600 0.4650 0.4450 0.4600 1,026,941 +0.00(+0.00%)
Jan 24, 2019 0.4350 0.4600 0.4300 0.4600 1,272,020 +0.04(+9.52%)
Jan 23, 2019 0.4200 0.4300 0.4150 0.4200 285,915 +0.01(+1.20%)
Jan 22, 2019 0.4200 0.4300 0.4150 0.4150 322,532 -0.01(-1.19%)
Jan 21, 2019 0.4100 0.4250 0.4100 0.4200 382,787 +0.01(+3.70%)
Jan 18, 2019 0.4150 0.4300 0.4050 0.4050 934,488 -0.01(-2.41%)
Jan 17, 2019 0.4200 0.4300 0.4100 0.4150 750,602 -0.02(-3.49%)
Jan 16, 2019 0.4400 0.4500 0.4200 0.4300 584,624 -0.01(-1.15%)
Jan 15, 2019 0.4550 0.4600 0.4350 0.4350 929,235 -0.03(-5.43%)
Jan 14, 2019 0.4150 0.4600 0.4150 0.4600 1,517,000 +0.05(+10.84%)
Jan 11, 2019 0.4050 0.4200 0.4050 0.4150 575,827 +0.01(+2.47%)
Jan 10, 2019 0.4150 0.4250 0.4050 0.4050 770,140 -0.00(-1.22%)
Jan 09, 2019 0.4150 0.4200 0.4100 0.4100 906,092 +0.00(+0.00%)
Jan 08, 2019 0.4350 0.4350 0.4100 0.4100 1,079,000 -0.01(-2.38%)
Jan 07, 2019 0.4100 0.4350 0.4050 0.4200 1,513,251 +0.01(+3.70%)
Jan 04, 2019 0.3700 0.4050 0.3650 0.4050 1,441,647 +0.05(+12.50%)
Jan 03, 2019 0.3650 0.3750 0.3500 0.3600 659,388 -0.01(-2.70%)
Jan 02, 2019 0.3400 0.3800 0.3300 0.3700 1,273,948 +0.03(+8.82%)
Dec 31, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 28, 2018 0.3050 0.3450 0.3050 0.3400 1,364,082 +0.03(+9.68%)
Dec 27, 2018 0.3200 0.3400 0.3000 0.3100 1,211,881 -0.01(-1.59%)
Dec 24, 2018 0.3150 0.3150 0.3150 0 -0.02(-5.97%)
Dec 21, 2018 0.3700 0.3700 0.3300 0.3350 1,491,766 -0.03(-9.46%)
Dec 20, 2018 0.3700 0.3800 0.3450 0.3700 1,033,522 +0.01(+2.78%)
Dec 19, 2018 0.3650 0.3750 0.3600 0.3600 381,786 -0.01(-1.37%)
Dec 18, 2018 0.3850 0.3900 0.3650 0.3650 886,750 +0.00(+0.00%)
Dec 17, 2018 0.3850 0.3850 0.3600 0.3650 510,010 -0.02(-5.19%)
Dec 14, 2018 0.3750 0.3850 0.3650 0.3850 551,670 +0.02(+4.05%)
Dec 13, 2018 0.4000 0.4050 0.3700 0.3700 1,592,352 -0.03(-6.33%)
Dec 12, 2018 0.4000 0.4200 0.3900 0.3950 1,142,092 +0.00(+0.00%)
Dec 11, 2018 0.4150 0.4150 0.3900 0.3950 1,267,507 -0.01(-3.66%)
Dec 10, 2018 0.4200 0.4300 0.4000 0.4100 1,076,925 -0.01(-2.38%)
Dec 07, 2018 0.4350 0.4600 0.4000 0.4200 2,358,033 -0.02(-4.55%)
Dec 06, 2018 0.3500 0.4400 0.3400 0.4400 3,020,781 +0.09(+23.94%)
Dec 05, 2018 0.3800 0.3950 0.3550 0.3550 1,360,563 -0.02(-5.33%)
Dec 04, 2018 0.4000 0.4050 0.3700 0.3750 1,213,829 -0.03(-6.25%)
Dec 03, 2018 0.4250 0.4300 0.3800 0.4000 2,794,131 -0.03(-6.98%)
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%)
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.