TGIFF - 1933 Industries Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20200.06380.07100.05500.05900.0590200,195
Jul. 01, 20200.04800.06990.04800.06400.0640150,310
Jun. 30, 20200.06250.06250.05390.06000.0600456,886
Jun. 29, 20200.06000.06640.05800.06500.0650160,280
Jun. 26, 20200.06700.06700.05620.06000.0600161,626
Jun. 25, 20200.06110.06600.05850.06000.0600392,742
Jun. 24, 20200.07300.07300.05800.06600.0660353,078
Jun. 23, 20200.07030.07300.06560.07100.0710440,125
Jun. 22, 20200.07000.07510.06750.06750.0675295,146
Jun. 19, 20200.06830.07440.06500.07100.0710486,141
Jun. 18, 20200.08120.08120.06980.07000.0700314,333
Jun. 17, 20200.07330.07870.07000.07500.0750220,590
Jun. 16, 20200.07550.08240.07250.07850.0785695,260
Jun. 15, 20200.07500.08090.07000.07340.0734361,483
Jun. 12, 20200.07840.07880.07250.07500.0750317,725
Jun. 11, 20200.07990.07990.07000.07480.0748343,890
Jun. 10, 20200.08000.08000.07300.07500.0750257,788
Jun. 09, 20200.09190.09190.07580.08000.0800174,629
Jun. 08, 20200.09000.09000.07200.08340.0834464,829
Jun. 05, 20200.08000.08000.07000.07960.07961,077,792
Jun. 04, 20200.06900.07900.06800.07590.0759445,059
Jun. 03, 20200.07990.07990.07280.07900.0790900,897
Jun. 02, 20200.08150.08150.07500.07750.0775184,180
Jun. 01, 20200.07100.08340.07100.08280.0828139,760
May 29, 20200.08100.09330.07600.08480.0848231,536
May 28, 20200.07100.09220.07100.08750.08751,043,278
May 27, 20200.06330.07820.06080.07500.0750561,450
May 26, 20200.06650.06950.05900.06200.0620947,498
May 22, 20200.06000.07000.05600.06600.0660717,601
May 21, 20200.05750.05860.05350.05770.0577410,210
May 20, 20200.06000.06240.05200.05350.0535483,574
May 19, 20200.06150.06330.05350.05950.0595308,530
May 18, 20200.06360.06500.04500.06100.0610592,325
May 15, 20200.05050.05050.04520.05000.0500208,328
May 14, 20200.05000.05220.04560.04600.0460458,761
May 13, 20200.05730.05730.05000.05020.050290,010
May 12, 20200.04800.05490.04800.05150.0515147,579
May 11, 20200.05050.05840.05050.05470.0547280,713
May 08, 20200.05300.06000.05300.05500.055088,645
May 07, 20200.06250.06250.04820.05300.0530123,146
May 06, 20200.06100.06100.05300.05300.0530162,269
May 05, 20200.04750.06060.04600.05800.0580130,781
May 04, 20200.05500.06010.04800.05690.0569161,519
May 01, 20200.06000.06000.05300.05300.0530126,930
Apr. 30, 20200.05750.05950.05000.05850.0585126,280
Apr. 29, 20200.06000.06240.04950.05750.0575170,755
Apr. 28, 20200.05950.06590.05210.05780.0578325,316
Apr. 27, 20200.04350.05900.04350.05890.0589391,336
Apr. 24, 20200.05200.05200.04520.04900.0490258,038
Apr. 23, 20200.05000.05000.04660.05000.0500200,265
Apr. 22, 20200.04750.05000.04750.05000.0500118,888
Apr. 21, 20200.05000.05400.04600.05000.0500171,607
Apr. 20, 20200.05350.05710.04800.05000.0500429,678
Apr. 17, 20200.05500.05810.04870.05270.0527414,448
Apr. 16, 20200.04600.05780.04600.05450.0545663,715
Apr. 15, 20200.05270.05820.05000.05500.0550156,951
Apr. 14, 20200.05070.05990.05000.05550.0555469,273
Apr. 13, 20200.06120.06200.05200.05820.0582246,706
Apr. 09, 20200.06200.06200.05240.05500.0550352,461
Apr. 08, 20200.05000.05700.04600.05350.0535373,588
Apr. 07, 20200.05350.06000.04900.05360.0536456,642
Apr. 06, 20200.04900.06600.04900.05450.0545546,103
Apr. 03, 20200.06000.06220.05500.06050.0605200,327
Apr. 02, 20200.04750.06330.04750.06150.0615612,557
Apr. 01, 20200.06450.07200.05000.05700.05702,281,906
Mar. 31, 20200.07000.08500.07000.07500.0750279,416
Mar. 30, 20200.08000.09000.07500.07900.0790226,277
Mar. 27, 20200.07600.09000.07600.08050.0805192,962
Mar. 26, 20200.08060.08690.07790.08570.0857239,180
Mar. 25, 20200.09130.09200.07700.08070.0807187,287
Mar. 24, 20200.09650.09650.07570.08000.0800268,112
Mar. 23, 20200.05550.07700.05550.07700.0770404,885
Mar. 20, 20200.08150.09500.06510.07280.0728884,796
Mar. 19, 20200.04900.06680.04900.06000.0600285,536
Mar. 18, 20200.05350.06000.04500.05000.05001,031,837
Mar. 17, 20200.06250.06800.05670.05800.0580414,706
Mar. 16, 20200.08000.08000.05730.06250.06251,010,253
Mar. 13, 20200.07400.08400.07200.08000.0800368,057
Mar. 12, 20200.08300.09240.07500.07600.0760778,871
Mar. 11, 20200.10500.10500.09090.09500.0950503,326
Mar. 10, 20200.09500.10010.08700.09400.0940368,455
Mar. 09, 20200.08850.10120.08850.09050.0905620,182
Mar. 06, 20200.11000.11660.10120.10570.1057248,829
Mar. 05, 20200.10750.11000.10280.11000.1100115,415
Mar. 04, 20200.11410.11410.10100.10500.1050160,647
Mar. 03, 20200.12700.12700.10750.10810.1081283,148
Mar. 02, 20200.11000.12520.10750.11500.1150359,051
Feb. 28, 20200.10450.11180.09350.10790.1079545,707
Feb. 27, 20200.11000.12400.09900.10200.1020451,762
Feb. 26, 20200.11670.12190.10360.10550.1055338,349
Feb. 25, 20200.11250.12500.11000.11750.1175294,256
Feb. 24, 20200.12900.13550.11400.11950.1195277,533
Feb. 21, 20200.14550.14550.13000.13500.1350139,803
Feb. 20, 20200.14450.14870.14000.14000.1400307,849
Feb. 19, 20200.15900.16800.14200.14360.1436244,317
Feb. 18, 20200.14800.16250.14800.15840.1584475,845
Feb. 14, 20200.15550.15600.13700.15450.1545561,387
Feb. 13, 20200.12500.13000.11250.12960.1296281,860
Feb. 12, 20200.09310.12000.09310.11140.1114330,132
Feb. 11, 20200.10500.10500.09000.10300.1030603,765
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...