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: 9:48 AM 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 (%)
Feb 26, 2021 0.1100 0.1100 0.1000 0.1050 2,153,700 -0.01(-4.55%)
Feb 25, 2021 0.1150 0.1150 0.1050 0.1100 1,812,772 -0.01(-4.35%)
Feb 24, 2021 0.1150 0.1200 0.1100 0.1150 1,204,648 +0.01(+4.55%)
Feb 23, 2021 0.1250 0.1250 0.1100 0.1100 2,160,838 -0.01(-12.00%)
Feb 22, 2021 0.1300 0.1300 0.1250 0.1250 1,341,869 -0.01(-3.85%)
Feb 19, 2021 0.1300 0.1350 0.1250 0.1300 818,500 +0.00(+0.00%)
Feb 18, 2021 0.1350 0.1400 0.1300 0.1300 1,609,305 -0.01(-7.14%)
Feb 17, 2021 0.1400 0.1450 0.1300 0.1400 2,634,017 -0.00(-3.45%)
Feb 16, 2021 0.1300 0.1550 0.1300 0.1450 7,860,382 +0.01(+11.54%)
Feb 12, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 11, 2021 0.1450 0.1500 0.1250 0.1300 10,511,918 -0.02(-13.33%)
Feb 10, 2021 0.1450 0.1700 0.1450 0.1500 20,034,184 +0.01(+3.45%)
Feb 09, 2021 0.1250 0.1450 0.1200 0.1450 16,433,844 +0.03(+26.09%)
Feb 08, 2021 0.1000 0.1350 0.1000 0.1150 19,350,648 +0.01(+15.00%)
Feb 05, 2021 0.1000 0.1000 0.0900 0.1000 4,193,100 +0.01(+5.26%)
Feb 04, 2021 0.1000 0.1000 0.0900 0.0950 4,259,092 +0.00(+0.00%)
Feb 03, 2021 0.0900 0.1050 0.0850 0.0950 13,038,595 +0.01(+5.56%)
Feb 02, 2021 0.0800 0.0900 0.0800 0.0900 1,469,885 +0.00(+5.88%)
Feb 01, 2021 0.0900 0.0900 0.0850 0.0850 307,966 +0.00(+0.00%)
Jan 29, 2021 0.0900 0.0900 0.0850 0.0850 608,500 +0.00(+0.00%)
Jan 28, 2021 0.0850 0.0900 0.0850 0.0850 903,080 +0.00(+0.00%)
Jan 27, 2021 0.0850 0.0900 0.0850 0.0850 611,159 -0.00(-5.56%)
Jan 26, 2021 0.0900 0.0900 0.0850 0.0900 977,148 -0.01(-5.26%)
Jan 25, 2021 0.0950 0.0950 0.0850 0.0950 2,309,209 +0.01(+5.56%)
Jan 22, 2021 0.0900 0.0950 0.0850 0.0900 1,654,700 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.0950 0.0850 0.0900 1,017,532 -0.01(-5.26%)
Jan 20, 2021 0.0900 0.0950 0.0900 0.0950 2,123,739 +0.00(+0.00%)
Jan 19, 2021 0.0900 0.0950 0.0850 0.0950 1,912,698 +0.01(+5.56%)
Jan 18, 2021 0.0950 0.0950 0.0900 0.0900 1,922,767 -0.01(-5.26%)
Jan 15, 2021 0.0900 0.1000 0.0900 0.0950 7,232,600 +0.01(+5.56%)
Jan 14, 2021 0.0850 0.0950 0.0800 0.0900 3,605,701 +0.00(+5.88%)
Jan 13, 2021 0.0850 0.0900 0.0800 0.0850 744,121 +0.00(+0.00%)
Jan 12, 2021 0.0800 0.0900 0.0800 0.0850 1,865,392 +0.01(+6.25%)
Jan 11, 2021 0.0800 0.0850 0.0800 0.0800 328,481 +0.00(+0.00%)
Jan 08, 2021 0.0850 0.0850 0.0800 0.0800 1,979,400 -0.01(-5.88%)
Jan 07, 2021 0.0850 0.0850 0.0800 0.0850 2,027,128 +0.01(+6.25%)
Jan 06, 2021 0.0700 0.0900 0.0700 0.0800 4,346,258 +0.01(+14.29%)
Jan 05, 2021 0.0700 0.0750 0.0650 0.0700 1,068,505 +0.00(+0.00%)
Jan 04, 2021 0.0700 0.0700 0.0650 0.0700 478,391 +0.00(+0.00%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0700 0.0650 0.0700 254,005 +0.01(+7.69%)
Dec 29, 2020 0.0700 0.0700 0.0650 0.0650 1,529,853 +0.00(+0.00%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2020 0.0700 0.0700 0.0650 0.0700 306,549 +0.01(+7.69%)
Dec 22, 2020 0.0650 0.0700 0.0650 0.0650 918,616 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0700 0.0650 0.0650 302,188 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0700 0.0650 0.0650 74,200 -0.01(-7.14%)
Dec 17, 2020 0.0650 0.0700 0.0650 0.0700 218,090 +0.00(+0.00%)
Dec 16, 2020 0.0650 0.0700 0.0650 0.0700 595,442 +0.01(+7.69%)
Dec 15, 2020 0.0650 0.0700 0.0650 0.0650 1,162,640 -0.01(-7.14%)
Dec 14, 2020 0.0650 0.0700 0.0650 0.0700 107,650 +0.00(+0.00%)
Dec 11, 2020 0.0700 0.0700 0.0650 0.0700 204,000 +0.01(+7.69%)
Dec 10, 2020 0.0700 0.0700 0.0650 0.0650 93,500 +0.00(+0.00%)
Dec 09, 2020 0.0650 0.0700 0.0650 0.0650 482,852 -0.01(-7.14%)
Dec 08, 2020 0.0700 0.0700 0.0650 0.0700 568,515 +0.00(+0.00%)
Dec 07, 2020 0.0700 0.0750 0.0700 0.0700 2,109,764 +0.00(+0.00%)
Dec 04, 2020 0.0750 0.0750 0.0700 0.0700 444,600 +0.00(+0.00%)
Dec 03, 2020 0.0750 0.0750 0.0700 0.0700 389,157 -0.00(-6.67%)
Dec 02, 2020 0.0700 0.0750 0.0700 0.0750 645,389 +0.00(+7.14%)
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.