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 (%)
May 31, 2018 0.4600 0.4600 0.4500 0.4600 551,112 +0.01(+1.10%)
May 30, 2018 0.4700 0.4750 0.4550 0.4550 525,506 -0.01(-2.15%)
May 29, 2018 0.4800 0.4800 0.4650 0.4650 988,255 -0.01(-3.12%)
May 28, 2018 0.4850 0.4950 0.4750 0.4800 319,185 -0.01(-2.04%)
May 25, 2018 0.4950 0.4950 0.4750 0.4900 1,248,707 -0.01(-2.00%)
May 24, 2018 0.5100 0.5100 0.4900 0.5000 488,840 +0.00(+0.00%)
May 23, 2018 0.5000 0.5100 0.4900 0.5000 958,616 -0.01(-1.96%)
May 22, 2018 0.5300 0.5400 0.5100 0.5100 996,991 -0.01(-1.92%)
May 18, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 17, 2018 0.5300 0.5300 0.5100 0.5200 405,801 +0.00(+0.00%)
May 16, 2018 0.5300 0.5300 0.5200 0.5200 310,503 -0.01(-1.89%)
May 15, 2018 0.5600 0.5600 0.5300 0.5300 689,172 -0.02(-2.75%)
May 14, 2018 0.5400 0.5600 0.5400 0.5450 1,050,408 +0.01(+0.93%)
May 11, 2018 0.5300 0.5400 0.5200 0.5400 505,530 +0.01(+1.89%)
May 10, 2018 0.5300 0.5400 0.5200 0.5300 645,679 +0.00(+0.00%)
May 09, 2018 0.5100 0.5500 0.5000 0.5300 1,549,881 +0.03(+6.00%)
May 08, 2018 0.5100 0.5100 0.5000 0.5000 373,397 -0.01(-1.96%)
May 07, 2018 0.5300 0.5300 0.5100 0.5100 497,786 +0.00(+0.00%)
May 04, 2018 0.5100 0.5200 0.5100 0.5100 303,419 -0.01(-1.92%)
May 03, 2018 0.5100 0.5200 0.5000 0.5200 775,348 +0.00(+0.00%)
May 02, 2018 0.5300 0.5500 0.5100 0.5200 1,299,333 -0.02(-3.70%)
May 01, 2018 0.5600 0.5700 0.5300 0.5400 872,207 -0.02(-3.57%)
Apr 30, 2018 0.5600 0.5800 0.5500 0.5600 1,087,060 +0.00(+0.00%)
Apr 27, 2018 0.5400 0.5700 0.5400 0.5600 1,069,047 +0.02(+3.70%)
Apr 26, 2018 0.5400 0.5600 0.5300 0.5400 979,911 +0.00(+0.00%)
Apr 25, 2018 0.5700 0.5700 0.5400 0.5400 977,653 -0.02(-3.57%)
Apr 24, 2018 0.5800 0.5800 0.5600 0.5600 469,622 -0.01(-1.75%)
Apr 23, 2018 0.6000 0.6100 0.5700 0.5700 636,959 -0.04(-6.56%)
Apr 20, 2018 0.6000 0.6300 0.5900 0.6100 788,329 +0.02(+3.39%)
Apr 19, 2018 0.6200 0.6200 0.5700 0.5900 941,937 -0.02(-3.28%)
Apr 18, 2018 0.6400 0.6400 0.6100 0.6100 1,485,297 -0.02(-3.17%)
Apr 17, 2018 0.6700 0.6700 0.6200 0.6300 2,063,975 -0.06(-8.70%)
Apr 16, 2018 0.7100 0.7300 0.6600 0.6900 4,891,822 +0.04(+6.15%)
Apr 13, 2018 0.5500 0.6600 0.5300 0.6500 6,392,077 +0.11(+20.37%)
Apr 12, 2018 0.5300 0.6000 0.5300 0.5400 4,686,681 +0.06(+11.34%)
Apr 11, 2018 0.4850 0.4950 0.4700 0.4850 900,797 -0.02(-3.00%)
Apr 10, 2018 0.4900 0.5100 0.4500 0.5000 2,781,932 +0.01(+2.04%)
Apr 09, 2018 0.5200 0.5400 0.4800 0.4900 1,540,118 -0.04(-7.55%)
Apr 06, 2018 0.5400 0.5400 0.5200 0.5300 1,479,693 -0.03(-5.36%)
Apr 05, 2018 0.5900 0.6000 0.5300 0.5600 2,670,153 +0.01(+1.82%)
Apr 04, 2018 0.5000 0.5800 0.4700 0.5500 3,528,902 +0.02(+3.77%)
Apr 03, 2018 0.5800 0.6200 0.4850 0.5300 3,021,644 -0.06(-10.17%)
Apr 02, 2018 0.6500 0.6500 0.5500 0.5900 3,533,413 -0.06(-9.23%)
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%)
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.