TGIFF - 1933 Industries Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.14700.16100.14700.15500.1550150,202
Dec 12, 20190.14500.15610.14500.15400.1540329,546
Dec 11, 20190.15370.16700.14700.15200.1520234,142
Dec 10, 20190.14850.16300.14850.15800.1580150,674
Dec 09, 20190.16150.16300.14600.15450.1545155,871
Dec 06, 20190.16000.16300.14970.15400.1540228,617
Dec 05, 20190.16000.16000.15100.15800.1580352,712
Dec 04, 20190.15830.16500.15780.16200.1620245,196
Dec 03, 20190.15560.17000.15560.16450.1645340,894
Dec 02, 20190.16150.16940.15300.16500.1650171,009
Nov 29, 20190.17330.17330.16110.16350.1635209,695
Nov 27, 20190.17000.17250.16180.16940.1694243,895
Nov 26, 20190.18450.18450.17100.17350.1735195,049
Nov 25, 20190.20000.20290.17800.17880.1788512,627
Nov 22, 20190.20840.20900.19000.20000.2000104,163
Nov 21, 20190.18500.21610.18290.20000.2000409,169
Nov 20, 20190.16000.17500.16000.17500.1750191,861
Nov 19, 20190.15450.16600.15450.16130.1613562,125
Nov 18, 20190.17000.17000.15400.16250.1625422,614
Nov 15, 20190.16630.17510.16100.17000.1700407,157
Nov 14, 20190.18450.18450.16500.17250.1725148,140
Nov 13, 20190.17800.18990.17800.18250.1825131,172
Nov 12, 20190.18900.19500.18290.18290.1829140,988
Nov 11, 20190.19100.19750.18750.19000.1900116,910
Nov 08, 20190.18700.19100.17500.19090.190985,134
Nov 07, 20190.18700.19000.17500.17800.1780143,532
Nov 06, 20190.17710.18310.17500.17800.1780101,960
Nov 05, 20190.18800.18800.17500.18000.1800173,937
Nov 04, 20190.17650.19200.17000.18500.1850327,892
Nov 01, 20190.19250.19890.18000.19200.1920158,230
Oct 31, 20190.18350.19500.18010.19000.190094,254
Oct 30, 20190.19200.19750.18600.18650.186584,220
Oct 29, 20190.19050.20900.18510.19000.1900148,013
Oct 28, 20190.20550.20710.20000.20270.2027113,133
Oct 25, 20190.20000.20920.19750.20530.205399,264
Oct 24, 20190.19950.20780.18340.20270.2027321,020
Oct 23, 20190.19250.20400.19250.19480.1948206,924
Oct 22, 20190.19500.20520.19000.20110.2011248,135
Oct 21, 20190.20320.21040.18930.19800.1980162,976
Oct 18, 20190.20540.21100.19010.19940.1994332,032
Oct 17, 20190.21500.21500.20000.20500.2050149,969
Oct 16, 20190.19500.20840.18500.20650.2065292,588
Oct 15, 20190.17370.19500.16870.19500.1950669,507
Oct 14, 20190.17000.17500.14800.16300.1630494,165
Oct 11, 20190.19310.19500.16000.16700.16702,302,100
Oct 10, 20190.20700.21500.18540.18590.1859382,105
Oct 09, 20190.19870.21600.19870.20710.2071111,793
Oct 08, 20190.21220.21750.20050.21000.2100439,821
Oct 07, 20190.23550.23550.21600.22040.2204126,590
Oct 04, 20190.22650.23800.22080.22430.2243243,421
Oct 03, 20190.23200.23380.21900.23000.2300195,603
Oct 02, 20190.22260.23920.21000.23250.2325390,252
Oct 01, 20190.22180.22860.21500.22150.2215391,975
Sep 30, 20190.24500.24800.21900.22420.2242481,324
Sep 27, 20190.25650.25790.24000.24600.2460139,492
Sep 26, 20190.25000.26000.23750.24090.2409189,442
Sep 25, 20190.23100.24610.22770.24030.2403217,236
Sep 24, 20190.25050.26250.23770.24100.2410322,123
Sep 23, 20190.25900.26590.25340.25880.2588166,370
Sep 20, 20190.26480.27610.24850.24850.2485248,454
Sep 19, 20190.26300.27990.26100.26960.269666,611
Sep 18, 20190.27370.27930.26000.27330.2733190,370
Sep 17, 20190.27000.27510.26000.27370.2737316,746
Sep 16, 20190.27130.27760.26450.26750.2675189,129
Sep 13, 20190.27760.28500.26440.26540.2654169,612
Sep 12, 20190.26630.28420.26630.28200.2820330,791
Sep 11, 20190.29100.29100.26900.27820.2782299,832
Sep 10, 20190.28700.28700.27150.27900.2790111,284
Sep 09, 20190.29200.29200.27000.27900.2790228,281
Sep 06, 20190.28000.28650.27490.28400.2840173,369
Sep 05, 20190.26510.28460.26510.28000.2800100,374
Sep 04, 20190.26000.28310.25900.27110.2711447,814
Sep 03, 20190.28000.28000.25160.26100.2610161,887
Aug 30, 20190.26640.27240.25700.27240.2724118,539
Aug 29, 20190.27000.27400.25510.26500.2650165,825
Aug 28, 20190.25000.26600.24980.26500.2650277,932
Aug 27, 20190.25030.26380.24850.25370.2537354,278
Aug 26, 20190.27100.27390.26000.26000.2600293,905
Aug 23, 20190.26300.27600.26300.26660.2666145,140
Aug 22, 20190.28650.28800.26000.27270.2727340,410
Aug 21, 20190.27000.29090.26400.28600.2860532,579
Aug 20, 20190.28500.28500.26510.28000.2800228,866
Aug 19, 20190.29000.29000.26310.26310.2631307,209
Aug 16, 20190.27080.28370.26010.28000.2800201,117
Aug 15, 20190.26000.27200.25310.26920.2692844,200
Aug 14, 20190.27250.27610.26110.27000.2700204,771
Aug 13, 20190.27350.28330.27000.27500.2750255,693
Aug 12, 20190.29450.29450.27760.28010.2801159,211
Aug 09, 20190.28400.29260.28050.28700.2870121,629
Aug 08, 20190.29100.29280.28000.28500.2850115,419
Aug 07, 20190.29880.29990.27940.28500.2850268,820
Aug 06, 20190.29350.32000.28200.29380.2938687,055
Aug 05, 20190.31980.32000.27800.31600.3160216,002
Aug 02, 20190.29300.31300.28550.30000.3000320,886
Aug 01, 20190.30970.31750.29870.30000.3000237,063
Jul 31, 20190.30000.31630.29510.31070.3107566,560
Jul 30, 20190.27850.30230.27850.30040.3004263,819
Jul 29, 20190.30450.30990.28680.29490.2949396,496
Jul 26, 20190.31110.31900.29800.30770.3077191,446
Jul 25, 20190.33000.33000.30280.31100.3110263,616
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...