Other OTC - Delayed Quote USD

1933 Industries Inc. (TGIFF)

0.0116 +0.0003 (+2.65%)
At close: April 26 at 2:30 PM EDT
Currency in USD
Download
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 9, 2024 0.0148 0.0150 0.0114 0.0114 0.0114 182,680
Apr 8, 2024 0.0112 0.0149 0.0112 0.0120 0.0120 81,316
Apr 5, 2024 0.0129 0.0154 0.0129 0.0154 0.0154 12,718
Apr 4, 2024 0.0140 0.0185 0.0115 0.0146 0.0146 183,395
Apr 3, 2024 0.0144 0.0145 0.0127 0.0142 0.0142 277,220
Apr 2, 2024 0.0124 0.0145 0.0104 0.0104 0.0104 358,107
Apr 1, 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 8, 2024 0.0110 0.0130 0.0110 0.0112 0.0112 140,816
Mar 7, 2024 0.0110 0.0130 0.0110 0.0111 0.0111 217,968
Mar 6, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 37,515
Mar 5, 2024 0.0111 0.0144 0.0110 0.0130 0.0130 47,673
Mar 4, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 21,450
Mar 1, 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 9, 2024 0.0080 0.0130 0.0080 0.0130 0.0130 190,651
Feb 8, 2024 0.0080 0.0119 0.0080 0.0119 0.0119 93,201
Feb 7, 2024 0.0090 0.0120 0.0080 0.0080 0.0080 167,400
Feb 6, 2024 0.0073 0.0100 0.0073 0.0080 0.0080 32,320
Feb 5, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 2,841
Feb 2, 2024 0.0080 0.0120 0.0080 0.0104 0.0104 8,500
Feb 1, 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 9, 2024 0.0115 0.0139 0.0080 0.0139 0.0139 69,355
Jan 8, 2024 0.0113 0.0140 0.0113 0.0139 0.0139 26,700
Jan 5, 2024 0.0140 0.0140 0.0113 0.0113 0.0113 72,845
Jan 4, 2024 0.0129 0.0129 0.0111 0.0113 0.0113 108,200
Jan 3, 2024 0.0145 0.0145 0.0111 0.0123 0.0123 25,532
Jan 2, 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 8, 2023 0.0110 0.0111 0.0104 0.0110 0.0110 1,150
Dec 7, 2023 0.0132 0.0140 0.0118 0.0118 0.0118 67,094
Dec 6, 2023 0.0118 0.0132 0.0118 0.0122 0.0122 1,076,642
Dec 5, 2023 0.0111 0.0115 0.0111 0.0111 0.0111 48,892
Dec 4, 2023 0.0091 0.0121 0.0091 0.0121 0.0121 73,595
Dec 1, 2023 0.0147 0.0147 0.0091 0.0112 0.0112 152,164
Nov 30, 2023 0.0132 0.0146 0.0117 0.0117 0.0117 22,730
Nov 29, 2023 0.0120 0.0146 0.0116 0.0117 0.0117 1,129,496
Nov 28, 2023 0.0111 0.0111 0.0103 0.0109 0.0109 29,324
Nov 27, 2023 0.0120 0.0120 0.0102 0.0102 0.0102 50,099
Nov 24, 2023 0.0107 0.0120 0.0107 0.0120 0.0120 75,000
Nov 22, 2023 0.0091 0.0091 0.0084 0.0090 0.0090 36,900
Nov 21, 2023 0.0073 0.0073 0.0072 0.0072 0.0072 800
Nov 20, 2023 0.0080 0.0109 0.0080 0.0109 0.0109 1,424
Nov 17, 2023 0.0072 0.0087 0.0072 0.0072 0.0072 2,594
Nov 16, 2023 0.0080 0.0116 0.0080 0.0116 0.0116 11,020
Nov 15, 2023 0.0109 0.0109 0.0080 0.0080 0.0080 80,600
Nov 14, 2023 0.0094 0.0094 0.0072 0.0094 0.0094 188,202
Nov 13, 2023 0.0108 0.0108 0.0096 0.0096 0.0096 33,500
Nov 10, 2023 0.0109 0.0130 0.0080 0.0130 0.0130 134,000
Nov 9, 2023 0.0108 0.0118 0.0104 0.0118 0.0118 21,360
Nov 8, 2023 0.0083 0.0130 0.0083 0.0130 0.0130 29,978
Nov 7, 2023 0.0116 0.0130 0.0116 0.0130 0.0130 27,800
Nov 6, 2023 0.0100 0.0129 0.0100 0.0129 0.0129 7,700
Nov 3, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 42,399
Nov 2, 2023 0.0100 0.0122 0.0100 0.0101 0.0101 13,625
Nov 1, 2023 0.0128 0.0146 0.0110 0.0110 0.0110 11,858
Oct 31, 2023 0.0100 0.0160 0.0100 0.0146 0.0146 143,010
Oct 30, 2023 0.0105 0.0127 0.0105 0.0127 0.0127 10,218
Oct 27, 2023 0.0057 0.0143 0.0057 0.0107 0.0107 136,375
Oct 26, 2023 0.0108 0.0108 0.0100 0.0108 0.0108 48,030
Oct 25, 2023 0.0100 0.0113 0.0072 0.0072 0.0072 25,639
Oct 24, 2023 0.0093 0.0136 0.0093 0.0100 0.0100 44,366
Oct 23, 2023 0.0130 0.0130 0.0100 0.0100 0.0100 415,650
Oct 20, 2023 0.0148 0.0148 0.0108 0.0108 0.0108 10,921
Oct 19, 2023 0.0111 0.0127 0.0111 0.0127 0.0127 2,200
Oct 18, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 20,000
Oct 17, 2023 0.0159 0.0159 0.0073 0.0111 0.0111 15,000
Oct 16, 2023 0.0159 0.0159 0.0146 0.0146 0.0146 22,750
Oct 13, 2023 0.0118 0.0150 0.0110 0.0124 0.0124 200,857
Oct 12, 2023 0.0151 0.0159 0.0112 0.0112 0.0112 38,781
Oct 11, 2023 0.0146 0.0146 0.0100 0.0100 0.0100 30,808
Oct 10, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 64,000
Oct 9, 2023 0.0140 0.0151 0.0130 0.0150 0.0150 52,536
Oct 6, 2023 0.0142 0.0160 0.0110 0.0130 0.0130 1,364,078
Oct 5, 2023 0.0142 0.0164 0.0142 0.0160 0.0160 660,813
Oct 4, 2023 0.0160 0.0164 0.0142 0.0142 0.0142 135,187
Oct 3, 2023 0.0161 0.0164 0.0142 0.0156 0.0156 55,631
Oct 2, 2023 0.0141 0.0160 0.0141 0.0160 0.0160 320,264
Sep 29, 2023 0.0159 0.0167 0.0144 0.0166 0.0166 18,047
Sep 28, 2023 0.0149 0.0181 0.0144 0.0159 0.0159 28,624
Sep 27, 2023 0.0185 0.0185 0.0149 0.0166 0.0166 27,700
Sep 26, 2023 0.0185 0.0210 0.0149 0.0149 0.0149 172,385
Sep 25, 2023 0.0185 0.0200 0.0149 0.0170 0.0170 557,804
Sep 22, 2023 0.0198 0.0200 0.0185 0.0200 0.0200 120,851
Sep 21, 2023 0.0210 0.0223 0.0186 0.0210 0.0210 115,387
Sep 20, 2023 0.0218 0.0218 0.0187 0.0210 0.0210 151,446
Sep 19, 2023 0.0217 0.0217 0.0185 0.0215 0.0215 129,028
Sep 18, 2023 0.0186 0.0223 0.0148 0.0209 0.0209 170,457
Sep 15, 2023 0.0187 0.0191 0.0177 0.0182 0.0182 305,705
Sep 14, 2023 0.0155 0.0187 0.0155 0.0186 0.0186 26,822
Sep 13, 2023 0.0150 0.0189 0.0150 0.0185 0.0185 208,600
Sep 12, 2023 0.0105 0.0184 0.0105 0.0150 0.0150 248,818
Sep 11, 2023 0.0147 0.0150 0.0112 0.0139 0.0139 622,185
Sep 8, 2023 0.0145 0.0155 0.0109 0.0145 0.0145 26,779
Sep 7, 2023 0.0131 0.0145 0.0121 0.0145 0.0145 146,909
Sep 6, 2023 0.0135 0.0135 0.0124 0.0133 0.0133 104,183
Sep 5, 2023 0.0100 0.0135 0.0100 0.0111 0.0111 28,713
Sep 1, 2023 0.0122 0.0133 0.0122 0.0133 0.0133 526,196
Aug 31, 2023 0.0100 0.0130 0.0080 0.0117 0.0117 225,728
Aug 30, 2023 0.0081 0.0081 0.0081 0.0081 0.0081 4,000
Aug 29, 2023 0.0080 0.0116 0.0080 0.0083 0.0083 26,905
Aug 28, 2023 0.0080 0.0103 0.0073 0.0101 0.0101 15,500
Aug 25, 2023 0.0100 0.0104 0.0100 0.0104 0.0104 94,500
Aug 24, 2023 0.0100 0.0112 0.0100 0.0100 0.0100 7,376
Aug 23, 2023 0.0118 0.0118 0.0100 0.0100 0.0100 30,450
Aug 22, 2023 0.0080 0.0115 0.0073 0.0073 0.0073 2,091
Aug 21, 2023 0.0068 0.0118 0.0068 0.0100 0.0100 62,036
Aug 18, 2023 0.0095 0.0095 0.0081 0.0081 0.0081 35,780
Aug 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 8,070
Aug 16, 2023 0.0090 0.0110 0.0081 0.0095 0.0095 399,300
Aug 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 40,100
Aug 14, 2023 0.0084 0.0087 0.0080 0.0087 0.0087 13,900
Aug 11, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 2,257
Aug 10, 2023 0.0087 0.0093 0.0080 0.0080 0.0080 10,745
Aug 9, 2023 0.0080 0.0100 0.0080 0.0080 0.0080 84,831
Aug 8, 2023 0.0080 0.0100 0.0080 0.0100 0.0100 16,785
Aug 7, 2023 0.0090 0.0099 0.0090 0.0099 0.0099 5,802
Aug 4, 2023 0.0080 0.0097 0.0080 0.0097 0.0097 102,754
Aug 3, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 52,894
Aug 2, 2023 0.0085 0.0085 0.0080 0.0080 0.0080 100,000
Aug 1, 2023 0.0085 0.0086 0.0085 0.0086 0.0086 13,424
Jul 31, 2023 0.0080 0.0114 0.0080 0.0100 0.0100 12,813
Jul 28, 2023 0.0092 0.0100 0.0080 0.0080 0.0080 71,101
Jul 27, 2023 0.0093 0.0100 0.0080 0.0100 0.0100 27,399
Jul 26, 2023 0.0095 0.0095 0.0080 0.0080 0.0080 4,660
Jul 25, 2023 0.0100 0.0100 0.0080 0.0080 0.0080 93,451
Jul 24, 2023 0.0104 0.0106 0.0100 0.0104 0.0104 6,101
Jul 21, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 111,154
Jul 20, 2023 0.0095 0.0111 0.0095 0.0110 0.0110 2,910
Jul 19, 2023 0.0109 0.0116 0.0101 0.0114 0.0114 77,055
Jul 18, 2023 0.0109 0.0114 0.0109 0.0114 0.0114 47,700
Jul 17, 2023 0.0130 0.0130 0.0101 0.0112 0.0112 34,739
Jul 14, 2023 0.0097 0.0122 0.0097 0.0122 0.0122 12,851
Jul 13, 2023 0.0110 0.0121 0.0110 0.0121 0.0121 22,500
Jul 12, 2023 0.0115 0.0130 0.0110 0.0117 0.0117 136,182
Jul 11, 2023 0.0113 0.0120 0.0113 0.0120 0.0120 18,699
Jul 10, 2023 0.0125 0.0125 0.0110 0.0110 0.0110 22,451
Jul 7, 2023 0.0120 0.0124 0.0112 0.0120 0.0120 31,959
Jul 6, 2023 0.0114 0.0130 0.0113 0.0114 0.0114 220,149
Jul 5, 2023 0.0110 0.0126 0.0110 0.0112 0.0112 26,050
Jul 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 756
Jun 30, 2023 0.0114 0.0120 0.0110 0.0110 0.0110 52,461
Jun 29, 2023 0.0130 0.0130 0.0111 0.0111 0.0111 33,515
Jun 28, 2023 0.0121 0.0121 0.0120 0.0120 0.0120 65,416
Jun 27, 2023 0.0109 0.0120 0.0109 0.0120 0.0120 93,676
Jun 26, 2023 0.0125 0.0130 0.0120 0.0130 0.0130 240,550
Jun 23, 2023 0.0120 0.0121 0.0120 0.0121 0.0121 3,411
Jun 22, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 22,425
Jun 21, 2023 0.0126 0.0130 0.0120 0.0130 0.0130 23,093
Jun 20, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 17,911
Jun 16, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 7,000
Jun 15, 2023 0.0118 0.0125 0.0111 0.0125 0.0125 59,012
Jun 14, 2023 0.0120 0.0120 0.0111 0.0111 0.0111 230,946
Jun 13, 2023 0.0113 0.0113 0.0112 0.0112 0.0112 14,511
Jun 12, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 31,761
Jun 9, 2023 0.0110 0.0113 0.0110 0.0112 0.0112 105,511
Jun 8, 2023 0.0116 0.0116 0.0112 0.0112 0.0112 164,786
Jun 7, 2023 0.0110 0.0125 0.0087 0.0115 0.0115 99,535
Jun 6, 2023 0.0112 0.0125 0.0112 0.0125 0.0125 11,710
Jun 5, 2023 0.0116 0.0116 0.0116 0.0116 0.0116 119
Jun 2, 2023 0.0120 0.0120 0.0116 0.0116 0.0116 44,901
Jun 1, 2023 0.0111 0.0122 0.0111 0.0120 0.0120 7,500
May 31, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 500
May 30, 2023 0.0116 0.0125 0.0110 0.0125 0.0125 66,615
May 26, 2023 0.0113 0.0120 0.0109 0.0120 0.0120 6,043
May 25, 2023 0.0109 0.0120 0.0109 0.0109 0.0109 56,065
May 24, 2023 0.0117 0.0125 0.0110 0.0110 0.0110 134,550
May 23, 2023 0.0111 0.0120 0.0110 0.0120 0.0120 364,188
May 22, 2023 0.0108 0.0109 0.0108 0.0108 0.0108 37,521
May 19, 2023 0.0109 0.0130 0.0109 0.0130 0.0130 125,050
May 18, 2023 0.0092 0.0130 0.0092 0.0109 0.0109 36,034
May 17, 2023 0.0110 0.0132 0.0110 0.0130 0.0130 67,198
May 16, 2023 0.0125 0.0125 0.0109 0.0115 0.0115 227,948
May 15, 2023 0.0132 0.0132 0.0109 0.0124 0.0124 43,325
May 12, 2023 0.0150 0.0150 0.0130 0.0132 0.0132 56,468
May 11, 2023 0.0084 0.0150 0.0084 0.0150 0.0150 115,773
May 10, 2023 0.0111 0.0116 0.0111 0.0111 0.0111 43,333
May 9, 2023 0.0128 0.0128 0.0121 0.0121 0.0121 30,880
May 8, 2023 0.0130 0.0137 0.0130 0.0130 0.0130 220,000
May 5, 2023 0.0123 0.0130 0.0114 0.0115 0.0115 92,215
May 4, 2023 0.0111 0.0136 0.0111 0.0120 0.0120 90,527
May 3, 2023 0.0133 0.0149 0.0110 0.0136 0.0136 298,822
May 2, 2023 0.0122 0.0140 0.0110 0.0110 0.0110 23,016
May 1, 2023 0.0125 0.0125 0.0110 0.0125 0.0125 22,454
Apr 28, 2023 0.0150 0.0150 0.0125 0.0125 0.0125 24,297
Apr 27, 2023 0.0130 0.0146 0.0110 0.0110 0.0110 115,097

Related Tickers

KHRNF Khiron Life Sciences Corp.
0.0000
0.00%
 
NDVAF Indiva Limited
0.0461
-7.16%
 
BBRRF Blueberries Medical Corp.
0.0110
-0.36%
 
21P.F AURORA CANNABIS
6.27
-0.08%
 
HERTF Heritage Cannabis Holdings Corp.
0.0015
+50.00%
 
DBCCF Decibel Cannabis Company Inc.
0.0965
+4.78%
 
CLC.CN Christina Lake Cannabis Corp.
0.0450
0.00%
 
RWB.CN Red White & Bloom Brands Inc.
0.0500
-33.33%
 
RDDTF Radient Technologies Inc.
0.0001
0.00%
 
AUSAF Australis Capital Inc.
0.0000
0.00%