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: 10:37 AM EDT, May 28, 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 (%)
Mar 31, 2020 0.1050 0.1200 0.1050 0.1100 559,485 +0.01(+4.76%)
Mar 30, 2020 0.1100 0.1150 0.1050 0.1050 272,427 -0.01(-4.55%)
Mar 27, 2020 0.1150 0.1200 0.1100 0.1100 422,393 -0.01(-8.33%)
Mar 26, 2020 0.1100 0.1200 0.1100 0.1200 1,386,712 +0.01(+9.09%)
Mar 25, 2020 0.1200 0.1200 0.1100 0.1100 852,929 -0.01(-8.33%)
Mar 24, 2020 0.1300 0.1300 0.1100 0.1200 712,918 +0.01(+9.09%)
Mar 23, 2020 0.0900 0.1100 0.0900 0.1100 1,131,742 +0.01(+10.00%)
Mar 20, 2020 0.1000 0.1300 0.1000 0.1000 1,501,806 +0.01(+11.11%)
Mar 19, 2020 0.0850 0.0950 0.0800 0.0900 704,471 +0.01(+12.50%)
Mar 18, 2020 0.0800 0.0800 0.0650 0.0800 1,114,705 +0.00(+0.00%)
Mar 17, 2020 0.0900 0.0900 0.0800 0.0800 419,981 -0.01(-5.88%)
Mar 16, 2020 0.0900 0.0950 0.0800 0.0850 1,698,133 -0.02(-19.05%)
Mar 13, 2020 0.1100 0.1200 0.1050 0.1050 615,045 -0.01(-4.55%)
Mar 12, 2020 0.1250 0.1250 0.1000 0.1100 1,167,862 -0.01(-12.00%)
Mar 11, 2020 0.1350 0.1350 0.1250 0.1250 550,385 -0.01(-7.41%)
Mar 10, 2020 0.1300 0.1350 0.1250 0.1350 454,849 +0.01(+8.00%)
Mar 09, 2020 0.1350 0.1350 0.1200 0.1250 1,103,930 -0.02(-10.71%)
Mar 06, 2020 0.1500 0.1500 0.1350 0.1400 677,172 -0.01(-6.67%)
Mar 05, 2020 0.1450 0.1500 0.1400 0.1500 150,920 +0.01(+3.45%)
Mar 04, 2020 0.1450 0.1500 0.1400 0.1450 450,215 +0.00(+0.00%)
Mar 03, 2020 0.1600 0.1600 0.1400 0.1450 677,270 -0.01(-6.45%)
Mar 02, 2020 0.1500 0.1650 0.1500 0.1550 459,850 +0.01(+3.33%)
Feb 28, 2020 0.1350 0.1500 0.1350 0.1500 469,095 +0.01(+7.14%)
Feb 27, 2020 0.1550 0.1550 0.1300 0.1400 578,488 -0.00(-3.45%)
Feb 26, 2020 0.1600 0.1600 0.1450 0.1450 679,973 -0.01(-6.45%)
Feb 25, 2020 0.1600 0.1650 0.1500 0.1550 616,838 +0.00(+0.00%)
Feb 24, 2020 0.1600 0.1750 0.1550 0.1550 759,102 -0.02(-11.43%)
Feb 21, 2020 0.1850 0.1850 0.1700 0.1750 486,991 -0.01(-5.41%)
Feb 20, 2020 0.1950 0.2000 0.1850 0.1850 949,138 -0.01(-2.63%)
Feb 19, 2020 0.2100 0.2100 0.1900 0.1900 842,545 -0.02(-9.52%)
Feb 18, 2020 0.2000 0.2200 0.2000 0.2100 1,015,683 +0.01(+5.00%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Feb 13, 2020 0.1550 0.1750 0.1550 0.1700 1,274,242 +0.02(+13.33%)
Feb 12, 2020 0.1300 0.1600 0.1300 0.1500 954,301 +0.02(+15.38%)
Feb 11, 2020 0.1300 0.1400 0.1200 0.1300 2,105,485 -0.01(-7.14%)
Feb 10, 2020 0.1450 0.1500 0.1250 0.1400 1,019,284 -0.01(-6.67%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1500 777,268 -0.02(-9.09%)
Feb 06, 2020 0.1650 0.1650 0.1600 0.1650 351,703 +0.00(+0.00%)
Feb 05, 2020 0.1650 0.1650 0.1600 0.1650 553,376 +0.00(+0.00%)
Feb 04, 2020 0.1750 0.1750 0.1650 0.1650 374,437 -0.01(-2.94%)
Feb 03, 2020 0.1750 0.1800 0.1600 0.1700 1,054,150 -0.01(-5.56%)
Jan 31, 2020 0.1900 0.1900 0.1800 0.1800 529,833 -0.01(-2.70%)
Jan 30, 2020 0.1900 0.1950 0.1800 0.1850 678,415 -0.01(-5.13%)
Jan 29, 2020 0.2000 0.2000 0.1850 0.1950 478,589 -0.01(-2.50%)
Jan 28, 2020 0.2050 0.2050 0.1950 0.2000 839,102 +0.00(+0.00%)
Jan 27, 2020 0.2050 0.2050 0.2000 0.2000 183,022 +0.00(+0.00%)
Jan 24, 2020 0.2050 0.2100 0.2000 0.2000 598,079 -0.00(-2.44%)
Jan 23, 2020 0.2050 0.2050 0.2000 0.2050 584,433 +0.00(+0.00%)
Jan 22, 2020 0.2100 0.2100 0.2050 0.2050 566,635 +0.00(+0.00%)
Jan 21, 2020 0.2100 0.2200 0.2050 0.2050 385,915 -0.01(-4.65%)
Jan 20, 2020 0.2200 0.2200 0.2050 0.2150 324,237 -0.01(-2.27%)
Jan 17, 2020 0.2200 0.2250 0.2150 0.2200 307,500 +0.01(+2.33%)
Jan 16, 2020 0.2200 0.2300 0.2150 0.2150 902,428 +0.00(+0.00%)
Jan 15, 2020 0.2050 0.2200 0.2050 0.2150 739,258 +0.01(+4.88%)
Jan 14, 2020 0.2100 0.2100 0.2050 0.2050 198,669 -0.01(-2.38%)
Jan 13, 2020 0.2150 0.2200 0.2050 0.2100 572,944 -0.01(-2.33%)
Jan 10, 2020 0.2100 0.2150 0.2050 0.2150 222,379 +0.01(+4.88%)
Jan 09, 2020 0.2050 0.2050 0.2000 0.2050 450,184 +0.00(+2.50%)
Jan 08, 2020 0.2000 0.2050 0.2000 0.2000 75,095 +0.00(+0.00%)
Jan 07, 2020 0.2050 0.2050 0.2000 0.2000 224,670 +0.00(+0.00%)
Jan 06, 2020 0.2050 0.2050 0.1950 0.2000 296,341 +0.00(+0.00%)
Jan 03, 2020 0.2000 0.2050 0.1950 0.2000 245,664 +0.00(+0.00%)
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.