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: 3:08 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2018 0.4300 0.4350 0.4150 0.4300 440,955 +0.01(+2.38%)
Oct 31, 2018 0.4150 0.4300 0.4050 0.4200 1,043,425 +0.02(+5.00%)
Oct 30, 2018 0.3700 0.4050 0.3650 0.4000 844,384 +0.02(+5.26%)
Oct 29, 2018 0.4100 0.4150 0.3550 0.3800 1,427,595 -0.03(-8.43%)
Oct 26, 2018 0.4150 0.4250 0.4000 0.4150 825,800 -0.01(-2.35%)
Oct 25, 2018 0.4150 0.4400 0.4100 0.4250 642,442 +0.01(+1.19%)
Oct 24, 2018 0.4400 0.4600 0.4100 0.4200 698,135 -0.02(-3.45%)
Oct 23, 2018 0.4050 0.4500 0.3900 0.4350 2,170,730 -0.02(-4.40%)
Oct 22, 2018 0.4900 0.4950 0.4350 0.4550 2,711,416 -0.03(-6.19%)
Oct 19, 2018 0.4850 0.5100 0.4800 0.4850 1,483,100 -0.02(-3.00%)
Oct 18, 2018 0.5000 0.5100 0.4950 0.5000 831,895 -0.01(-1.96%)
Oct 17, 2018 0.5000 0.5100 0.4850 0.5100 1,538,397 +0.01(+2.00%)
Oct 16, 2018 0.5200 0.5200 0.4850 0.5000 2,278,216 -0.01(-1.96%)
Oct 15, 2018 0.5300 0.5400 0.5000 0.5100 2,547,355 +0.00(+0.00%)
Oct 12, 2018 0.5100 0.5300 0.4850 0.5100 2,557,600 +0.04(+8.51%)
Oct 11, 2018 0.4850 0.4850 0.4700 0.4700 992,892 -0.03(-5.05%)
Oct 10, 2018 0.4950 0.5000 0.4800 0.4950 1,071,247 +0.01(+1.02%)
Oct 09, 2018 0.5200 0.5400 0.4800 0.4900 2,363,500 -0.02(-3.92%)
Oct 05, 2018 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Oct 04, 2018 0.4750 0.4800 0.4500 0.4800 2,753,128 +0.01(+1.05%)
Oct 03, 2018 0.4700 0.4800 0.4650 0.4750 560,512 +0.00(+0.00%)
Oct 02, 2018 0.4850 0.4850 0.4650 0.4750 734,035 -0.01(-2.06%)
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.