Canada markets closed

1933 Industries Inc. (TGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.06950.0000 (0.00%)
At close: 2:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 20210.06800.07490.06750.06950.0695195,119
Jul. 26, 20210.06900.08000.06420.06950.0695150,246
Jul. 23, 20210.06700.08000.06300.07600.076049,438
Jul. 22, 20210.07770.07800.07130.07630.0763117,313
Jul. 21, 20210.07500.08000.06910.07550.0755176,029
Jul. 20, 20210.06810.07530.06810.07500.0750141,855
Jul. 19, 20210.07580.07580.06610.06980.0698376,875
Jul. 16, 20210.07230.07580.07100.07580.0758194,566
Jul. 15, 20210.07120.07900.07120.07200.0720219,502
Jul. 14, 20210.07850.08030.07240.07640.0764158,578
Jul. 13, 20210.07200.07750.07200.07700.0770138,052
Jul. 12, 20210.07250.07670.07200.07220.0722145,339
Jul. 09, 20210.07120.07700.07120.07400.0740345,333
Jul. 08, 20210.07640.07640.06880.07200.0720639,958
Jul. 07, 20210.07180.07900.07180.07280.0728852,718
Jul. 06, 20210.08350.08350.07300.07500.0750490,881
Jul. 02, 20210.08000.08000.07700.07700.0770129,632
Jul. 01, 20210.07680.08000.07680.07900.0790111,486
Jun. 30, 20210.08080.08300.07780.07780.0778238,169
Jun. 29, 20210.08100.08490.07980.08100.0810545,138
Jun. 28, 20210.08100.08180.07680.07860.078663,557
Jun. 25, 20210.07200.08000.07200.08000.0800256,218
Jun. 24, 20210.07340.07950.07340.07950.0795134,929
Jun. 23, 20210.07240.08000.07240.07610.0761390,077
Jun. 22, 20210.07600.07980.07220.07650.0765410,745
Jun. 21, 20210.07330.08000.07250.07630.0763837,577
Jun. 18, 20210.08160.08160.07640.07640.0764570,150
Jun. 17, 20210.08300.08560.07850.08000.0800681,896
Jun. 16, 20210.08500.09200.08120.08120.0812467,118
Jun. 15, 20210.08220.08780.08160.08690.0869868,998
Jun. 14, 20210.07700.09000.07700.08490.0849385,994
Jun. 11, 20210.08600.09070.08400.09000.0900270,342
Jun. 10, 20210.09000.09000.08300.08720.0872388,345
Jun. 09, 20210.08320.09000.08320.09000.0900267,070
Jun. 08, 20210.08200.08720.08200.08550.0855453,863
Jun. 07, 20210.09250.09310.08150.08290.0829364,559
Jun. 04, 20210.08780.08790.08300.08770.0877380,716
Jun. 03, 20210.08850.08850.08350.08650.0865709,440
Jun. 02, 20210.07960.08790.07550.08470.08471,322,384
Jun. 01, 20210.08500.08500.07500.07960.0796529,024
May 28, 20210.07890.08000.07510.07900.0790344,980
May 27, 20210.07400.08500.07400.07800.0780183,169
May 26, 20210.07200.07970.07200.07800.0780192,224
May 25, 20210.08000.08000.07200.07200.0720398,207
May 24, 20210.06200.08800.06200.07780.0778165,256
May 21, 20210.07520.07590.07200.07460.0746130,650
May 20, 20210.07690.07880.07050.07750.0775518,214
May 19, 20210.07700.08000.07300.07880.0788711,862
May 18, 20210.07450.07890.07450.07750.0775225,435
May 17, 20210.07230.07940.07230.07450.0745301,891
May 14, 20210.07950.07950.07240.07430.0743434,415
May 13, 20210.07030.07820.07030.07560.0756178,609
May 12, 20210.07350.08000.07300.07300.0730602,183
May 11, 20210.07500.07750.07360.07740.0774185,116
May 10, 20210.07730.08340.07200.07880.0788455,519
May 07, 20210.08750.08750.07300.08000.0800448,099
May 06, 20210.07660.08210.07660.08000.0800206,640
May 05, 20210.07740.08160.07710.08000.0800510,106
May 04, 20210.07600.08500.07600.07720.0772122,487
May 03, 20210.07800.08000.07670.08000.0800175,732
Apr. 30, 20210.07600.08000.07600.08000.0800125,071
Apr. 29, 20210.07900.08140.07570.07700.0770345,810
Apr. 28, 20210.07150.07900.07150.07900.0790247,225
Apr. 27, 20210.08350.08350.07650.07660.076692,223
Apr. 26, 20210.07300.08070.07200.08000.0800271,566
Apr. 23, 20210.07690.08000.07540.07700.0770212,456
Apr. 22, 20210.07680.08080.07550.07600.0760214,284
Apr. 21, 20210.08440.08440.07500.07680.0768169,584
Apr. 20, 20210.07340.08440.07340.07800.0780172,969
Apr. 19, 20210.08850.08850.07550.07990.0799139,900
Apr. 16, 20210.08390.08390.07030.07720.0772149,080
Apr. 15, 20210.07760.08020.07010.07700.0770346,032
Apr. 14, 20210.07850.09000.07500.07550.0755330,194
Apr. 13, 20210.07410.08490.07410.08220.082264,773
Apr. 12, 20210.07800.08700.07800.08350.0835237,945
Apr. 09, 20210.07880.09000.07500.08250.0825534,679
Apr. 08, 20210.07530.08470.07530.08360.0836623,346
Apr. 07, 20210.07500.08060.07500.07600.0760573,255
Apr. 06, 20210.07960.08000.07560.07800.0780987,051
Apr. 05, 20210.07400.08920.07400.07980.0798637,346
Apr. 01, 20210.09050.09050.07810.08380.08381,904,835
Mar. 31, 20210.09350.09350.08290.08800.0880330,504
Mar. 30, 20210.08300.09700.08300.08420.0842420,775
Mar. 29, 20210.09400.09600.08290.08750.0875664,650
Mar. 26, 20210.09800.09800.08510.08510.0851371,019
Mar. 25, 20210.08600.09000.08270.08610.0861392,553
Mar. 24, 20210.09100.09220.08000.08290.0829272,484
Mar. 23, 20210.08330.09800.07800.09100.0910647,496
Mar. 22, 20210.08500.09270.08500.09140.0914901,622
Mar. 19, 20210.08600.09600.08600.09000.0900832,206
Mar. 18, 20210.09650.10000.08840.09180.0918190,247
Mar. 17, 20210.09750.10000.08820.09220.09221,320,471
Mar. 16, 20210.09620.10000.08890.09360.0936728,251
Mar. 15, 20210.10350.10350.08810.09170.0917611,700
Mar. 12, 20210.09000.09670.08200.08810.0881579,175
Mar. 11, 20210.08810.09710.08330.09150.0915562,279
Mar. 10, 20210.07900.09120.07900.08610.0861440,502
Mar. 09, 20210.09800.09800.08210.08740.08741,552,063
Mar. 08, 20210.09440.09610.08250.09120.0912689,980
Mar. 05, 20210.07850.09520.07700.08500.08501,155,133
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...