STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

1933 Industries Inc. (TGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0116

+0.0003

(+2.65%)

At close: 02:30PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0108	0.0116	0.0098	0.0116	0.0116	57,300
Apr 25, 2024	0.0100	0.0113	0.0090	0.0113	0.0113	115,000
Apr 24, 2024	0.0125	0.0137	0.0125	0.0125	0.0125	10,395
Apr 23, 2024	0.0090	0.0140	0.0090	0.0125	0.0125	82,150
Apr 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	330
Apr 19, 2024	0.0150	0.0150	0.0110	0.0110	0.0110	36,873
Apr 18, 2024	0.0142	0.0150	0.0110	0.0150	0.0150	28,932
Apr 17, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	82,400
Apr 16, 2024	0.0110	0.0141	0.0110	0.0141	0.0141	47,850
Apr 15, 2024	0.0125	0.0125	0.0115	0.0122	0.0122	6,455
Apr 12, 2024	0.0111	0.0141	0.0110	0.0141	0.0141	20,750
Apr 11, 2024	0.0145	0.0145	0.0109	0.0145	0.0145	68,784
Apr 10, 2024	0.0101	0.0184	0.0101	0.0145	0.0145	86,351
Apr 09, 2024	0.0148	0.0150	0.0114	0.0114	0.0114	182,680
Apr 08, 2024	0.0112	0.0149	0.0112	0.0120	0.0120	81,316
Apr 05, 2024	0.0129	0.0154	0.0129	0.0154	0.0154	12,718
Apr 04, 2024	0.0140	0.0185	0.0115	0.0146	0.0146	183,395
Apr 03, 2024	0.0144	0.0145	0.0127	0.0142	0.0142	277,220
Apr 02, 2024	0.0124	0.0145	0.0104	0.0104	0.0104	358,107
Apr 01, 2024	0.0127	0.0145	0.0110	0.0110	0.0110	132,091
Mar 28, 2024	0.0110	0.0147	0.0110	0.0132	0.0132	31,270
Mar 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 26, 2024	0.0111	0.0130	0.0109	0.0130	0.0130	118,034
Mar 25, 2024	0.0105	0.0130	0.0105	0.0117	0.0117	47,812
Mar 22, 2024	0.0129	0.0130	0.0105	0.0120	0.0120	98,901
Mar 21, 2024	0.0090	0.0111	0.0090	0.0111	0.0111	40,372
Mar 20, 2024	0.0100	0.0111	0.0100	0.0111	0.0111	14,675
Mar 19, 2024	0.0100	0.0106	0.0100	0.0100	0.0100	221,845
Mar 18, 2024	0.0111	0.0114	0.0100	0.0100	0.0100	49,370
Mar 15, 2024	0.0085	0.0110	0.0085	0.0090	0.0090	19,555
Mar 14, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	9,998
Mar 13, 2024	0.0095	0.0097	0.0074	0.0084	0.0084	63,491
Mar 12, 2024	0.0112	0.0124	0.0081	0.0081	0.0081	481,408
Mar 11, 2024	0.0110	0.0117	0.0110	0.0117	0.0117	30,000
Mar 08, 2024	0.0110	0.0130	0.0110	0.0112	0.0112	140,816
Mar 07, 2024	0.0110	0.0130	0.0110	0.0111	0.0111	217,968
Mar 06, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	37,515
Mar 05, 2024	0.0111	0.0144	0.0110	0.0130	0.0130	47,673
Mar 04, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	21,450
Mar 01, 2024	0.0111	0.0130	0.0111	0.0114	0.0114	268,825
Feb 29, 2024	0.0111	0.0129	0.0110	0.0110	0.0110	16,150
Feb 28, 2024	0.0108	0.0129	0.0108	0.0120	0.0120	118,216
Feb 27, 2024	0.0112	0.0130	0.0108	0.0129	0.0129	25,105
Feb 26, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	66,412
Feb 23, 2024	0.0112	0.0130	0.0112	0.0120	0.0120	39,585
Feb 22, 2024	0.0109	0.0110	0.0108	0.0110	0.0110	120,080
Feb 21, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	6,333
Feb 20, 2024	0.0080	0.0117	0.0080	0.0112	0.0112	121,444
Feb 16, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	1,257
Feb 15, 2024	0.0093	0.0130	0.0093	0.0111	0.0111	8,267
Feb 14, 2024	0.0073	0.0099	0.0073	0.0090	0.0090	13,652
Feb 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,051
Feb 12, 2024	0.0108	0.0135	0.0108	0.0110	0.0110	76,457
Feb 09, 2024	0.0080	0.0130	0.0080	0.0130	0.0130	190,651
Feb 08, 2024	0.0080	0.0119	0.0080	0.0119	0.0119	93,201
Feb 07, 2024	0.0090	0.0120	0.0080	0.0080	0.0080	167,400
Feb 06, 2024	0.0073	0.0100	0.0073	0.0080	0.0080	32,320
Feb 05, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	2,841
Feb 02, 2024	0.0080	0.0120	0.0080	0.0104	0.0104	8,500
Feb 01, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	13,308
Jan 31, 2024	0.0080	0.0104	0.0080	0.0080	0.0080	68,880
Jan 30, 2024	0.0084	0.0105	0.0081	0.0081	0.0081	24,900
Jan 29, 2024	0.0108	0.0108	0.0084	0.0099	0.0099	17,011
Jan 26, 2024	0.0115	0.0115	0.0085	0.0085	0.0085	45,138
Jan 25, 2024	0.0103	0.0119	0.0103	0.0110	0.0110	3,925
Jan 24, 2024	0.0129	0.0137	0.0120	0.0120	0.0120	55,687
Jan 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	9,899
Jan 22, 2024	0.0109	0.0148	0.0109	0.0126	0.0126	6,900
Jan 19, 2024	0.0134	0.0135	0.0120	0.0120	0.0120	38,236
Jan 18, 2024	0.0147	0.0147	0.0139	0.0139	0.0139	6,868
Jan 17, 2024	0.0132	0.0147	0.0125	0.0126	0.0126	74,030
Jan 16, 2024	0.0112	0.0145	0.0112	0.0126	0.0126	19,709
Jan 12, 2024	0.0105	0.0128	0.0105	0.0128	0.0128	10,000
Jan 11, 2024	0.0081	0.0140	0.0080	0.0109	0.0109	302,657
Jan 10, 2024	0.0121	0.0121	0.0112	0.0112	0.0112	1,900
Jan 09, 2024	0.0115	0.0139	0.0080	0.0139	0.0139	69,355
Jan 08, 2024	0.0113	0.0140	0.0113	0.0139	0.0139	26,700
Jan 05, 2024	0.0140	0.0140	0.0113	0.0113	0.0113	72,845
Jan 04, 2024	0.0129	0.0129	0.0111	0.0113	0.0113	108,200
Jan 03, 2024	0.0145	0.0145	0.0111	0.0123	0.0123	25,532
Jan 02, 2024	0.0113	0.0145	0.0082	0.0145	0.0145	2,959
Dec 29, 2023	0.0082	0.0126	0.0082	0.0110	0.0110	148,591
Dec 28, 2023	0.0087	0.0125	0.0087	0.0110	0.0110	716,869
Dec 27, 2023	0.0143	0.0143	0.0114	0.0114	0.0114	20,221
Dec 26, 2023	0.0130	0.0147	0.0117	0.0130	0.0130	67,182
Dec 22, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	18,633
Dec 21, 2023	0.0113	0.0141	0.0113	0.0130	0.0130	28,275
Dec 20, 2023	0.0113	0.0149	0.0113	0.0149	0.0149	25,682
Dec 19, 2023	0.0113	0.0130	0.0109	0.0130	0.0130	68,747
Dec 18, 2023	0.0140	0.0146	0.0130	0.0146	0.0146	4,136
Dec 15, 2023	0.0120	0.0140	0.0120	0.0140	0.0140	48,918
Dec 14, 2023	0.0084	0.0148	0.0084	0.0120	0.0120	117,844
Dec 13, 2023	0.0083	0.0125	0.0083	0.0125	0.0125	11,000
Dec 12, 2023	0.0091	0.0130	0.0091	0.0104	0.0104	44,479
Dec 11, 2023	0.0138	0.0138	0.0109	0.0109	0.0109	5,236
Dec 08, 2023	0.0110	0.0111	0.0104	0.0110	0.0110	1,150
Dec 07, 2023	0.0132	0.0140	0.0118	0.0118	0.0118	67,094
Dec 06, 2023	0.0118	0.0132	0.0118	0.0122	0.0122	1,076,642
Dec 05, 2023	0.0111	0.0115	0.0111	0.0111	0.0111	48,892
Dec 04, 2023	0.0091	0.0121	0.0091	0.0121	0.0121	73,595
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7319-0.0005(-0.06%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,288.56-1,372.01(-1.55%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

1933 Industries Inc. (TGIFF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7319
-0.0005(-0.06%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,288.56
-1,372.01(-1.55%)