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: 1:56 PM EDT, May 31, 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 (%)
Jul 31, 2019 0.3850 0.4100 0.3850 0.4000 433,815 +0.01(+1.27%)
Jul 30, 2019 0.3800 0.3950 0.3750 0.3950 503,464 +0.01(+2.60%)
Jul 29, 2019 0.4000 0.4000 0.3800 0.3850 499,797 -0.01(-2.53%)
Jul 26, 2019 0.4050 0.4100 0.3950 0.3950 275,858 -0.01(-2.47%)
Jul 25, 2019 0.4200 0.4200 0.4050 0.4050 403,473 -0.01(-2.41%)
Jul 24, 2019 0.4050 0.4250 0.4050 0.4150 741,372 +0.01(+2.47%)
Jul 23, 2019 0.4100 0.4150 0.4050 0.4050 206,020 -0.00(-1.22%)
Jul 22, 2019 0.4100 0.4200 0.4100 0.4100 154,102 -0.01(-2.38%)
Jul 19, 2019 0.4200 0.4250 0.4100 0.4200 319,055 +0.00(+0.00%)
Jul 18, 2019 0.4200 0.4250 0.4150 0.4200 136,045 -0.01(-2.33%)
Jul 17, 2019 0.4000 0.4400 0.4000 0.4300 807,530 +0.02(+4.88%)
Jul 16, 2019 0.4100 0.4100 0.4000 0.4100 200,179 +0.00(+1.23%)
Jul 15, 2019 0.4000 0.4100 0.4000 0.4050 313,955 -0.00(-1.22%)
Jul 12, 2019 0.4150 0.4200 0.4000 0.4100 550,460 -0.01(-1.20%)
Jul 11, 2019 0.4300 0.4300 0.4100 0.4150 458,860 -0.02(-3.49%)
Jul 10, 2019 0.4400 0.4400 0.4250 0.4300 224,109 -0.02(-3.37%)
Jul 09, 2019 0.4300 0.4500 0.4300 0.4450 523,647 +0.02(+3.49%)
Jul 08, 2019 0.4150 0.4400 0.4150 0.4300 352,710 +0.01(+2.38%)
Jul 05, 2019 0.4150 0.4200 0.4100 0.4200 285,335 +0.01(+1.20%)
Jul 04, 2019 0.4150 0.4200 0.4100 0.4150 32,066 -0.01(-1.19%)
Jul 03, 2019 0.4200 0.4300 0.4100 0.4200 287,769 +0.01(+1.20%)
Jul 02, 2019 0.4550 0.4550 0.3750 0.4150 3,183,461 -0.05(-9.78%)
Jun 28, 2019 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Jun 27, 2019 0.4350 0.4600 0.4350 0.4550 402,915 +0.02(+4.60%)
Jun 26, 2019 0.4350 0.4400 0.4350 0.4350 122,206 -0.01(-1.14%)
Jun 25, 2019 0.4350 0.4500 0.4300 0.4400 229,527 +0.01(+1.15%)
Jun 24, 2019 0.4400 0.4450 0.4300 0.4350 329,860 +0.00(+0.00%)
Jun 21, 2019 0.4500 0.4600 0.4300 0.4350 391,428 -0.01(-2.25%)
Jun 20, 2019 0.4500 0.4550 0.4400 0.4450 196,787 -0.01(-1.11%)
Jun 19, 2019 0.4500 0.4550 0.4450 0.4500 167,172 +0.00(+0.00%)
Jun 18, 2019 0.4400 0.4550 0.4400 0.4500 291,761 +0.00(+0.00%)
Jun 17, 2019 0.4400 0.4550 0.4400 0.4500 189,142 +0.01(+1.12%)
Jun 14, 2019 0.4500 0.4550 0.4400 0.4450 317,706 +0.01(+1.14%)
Jun 13, 2019 0.4400 0.4600 0.4400 0.4400 442,794 -0.02(-3.30%)
Jun 12, 2019 0.4500 0.4700 0.4450 0.4550 556,198 +0.00(+0.00%)
Jun 11, 2019 0.4600 0.4650 0.4450 0.4550 304,062 -0.01(-2.15%)
Jun 10, 2019 0.4700 0.4800 0.4550 0.4650 470,989 -0.00(-1.06%)
Jun 07, 2019 0.4450 0.4750 0.4350 0.4700 291,117 +0.02(+4.44%)
Jun 06, 2019 0.4700 0.4700 0.4400 0.4500 533,237 -0.02(-3.23%)
Jun 05, 2019 0.4650 0.4800 0.4650 0.4650 508,260 -0.00(-1.06%)
Jun 04, 2019 0.4650 0.4700 0.4550 0.4700 353,449 +0.00(+1.08%)
Jun 03, 2019 0.4800 0.4800 0.4600 0.4650 348,111 -0.01(-2.11%)
May 31, 2019 0.4900 0.4900 0.4700 0.4750 477,033 -0.02(-4.04%)
May 30, 2019 0.5000 0.5000 0.4850 0.4950 491,666 +0.00(+0.00%)
May 29, 2019 0.4950 0.4950 0.4800 0.4950 470,352 +0.00(+0.00%)
May 28, 2019 0.4700 0.5000 0.4700 0.4950 1,123,762 +0.02(+4.21%)
May 27, 2019 0.5000 0.5000 0.4700 0.4750 425,045 -0.02(-4.04%)
May 24, 2019 0.4500 0.5100 0.4500 0.4950 2,535,370 +0.05(+11.24%)
May 23, 2019 0.4550 0.4600 0.4400 0.4450 616,804 -0.01(-1.11%)
May 22, 2019 0.4200 0.4550 0.4200 0.4500 764,725 +0.04(+8.43%)
May 21, 2019 0.4200 0.4250 0.4150 0.4150 481,600 -0.01(-1.19%)
May 17, 2019 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
May 16, 2019 0.4350 0.4400 0.4250 0.4250 637,514 -0.01(-2.30%)
May 15, 2019 0.4350 0.4400 0.4300 0.4350 457,597 +0.01(+2.35%)
May 14, 2019 0.4200 0.4350 0.4150 0.4250 907,901 +0.01(+2.41%)
May 13, 2019 0.4350 0.4350 0.4150 0.4150 448,893 -0.02(-4.60%)
May 10, 2019 0.4250 0.4350 0.4150 0.4350 803,566 +0.01(+1.16%)
May 09, 2019 0.4250 0.4350 0.4250 0.4300 535,798 +0.01(+1.18%)
May 08, 2019 0.4400 0.4400 0.4250 0.4250 660,306 -0.02(-3.41%)
May 07, 2019 0.4400 0.4500 0.4350 0.4400 853,840 +0.00(+0.00%)
May 06, 2019 0.4550 0.4550 0.4350 0.4400 1,249,897 -0.01(-2.22%)
May 03, 2019 0.4600 0.4700 0.4400 0.4500 1,452,066 -0.01(-1.10%)
May 02, 2019 0.4650 0.4700 0.4400 0.4550 1,327,360 -0.01(-1.09%)
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.