U.S. Markets open in 2 hrs 54 mins

1933 Industries Inc. (TGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0580+0.0020 (+3.57%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 20200.05250.05980.05250.05800.0580300,154
Dec 01, 20200.06200.06200.05290.05600.0560516,969
Nov 30, 20200.06650.06650.05400.05400.0540559,139
Nov 27, 20200.05910.06170.05300.05890.0589125,349
Nov 25, 20200.05370.05880.05370.05610.0561247,117
Nov 24, 20200.05210.06150.05210.05520.0552310,294
Nov 23, 20200.05210.05910.05210.05730.0573264,827
Nov 20, 20200.06200.06200.05600.05800.0580132,188
Nov 19, 20200.06200.06200.05800.05800.0580442,141
Nov 18, 20200.05570.06200.05570.06200.0620446,259
Nov 17, 20200.05780.06620.05690.05700.0570218,002
Nov 16, 20200.06150.06620.05780.06100.0610445,159
Nov 13, 20200.06490.06500.06050.06100.0610348,796
Nov 12, 20200.06500.06600.06110.06110.0611159,096
Nov 11, 20200.07800.07800.06300.06500.0650525,970
Nov 10, 20200.05800.07000.05800.06400.0640655,899
Nov 09, 20200.08300.08300.06030.06030.0603821,596
Nov 06, 20200.05240.07380.05000.07290.07291,280,283
Nov 05, 20200.04960.06140.04960.05770.0577519,196
Nov 04, 20200.05000.06000.05000.05700.0570173,178
Nov 03, 20200.05530.05720.05000.05700.0570284,031
Nov 02, 20200.04490.05400.04490.05300.0530474,145
Oct 30, 20200.05080.05360.04780.05300.0530159,763
Oct 29, 20200.04690.05350.04690.05200.052033,782
Oct 28, 20200.05000.05310.04800.04800.0480108,225
Oct 27, 20200.05000.05270.04800.05000.050064,466
Oct 26, 20200.05330.05710.04420.04900.0490255,471
Oct 23, 20200.04420.05330.04420.04950.0495160,907
Oct 22, 20200.05100.05150.04830.04920.0492368,984
Oct 21, 20200.04420.05280.04420.04950.0495188,235
Oct 20, 20200.05100.05100.04950.05000.0500822,526
Oct 19, 20200.05300.05320.04940.05070.05071,594,050
Oct 16, 20200.04790.05300.04790.05000.0500484,011
Oct 15, 20200.05380.05500.05000.05200.05201,515,627
Oct 14, 20200.06200.06200.04500.05500.0550148,164
Oct 13, 20200.04600.05460.04600.05400.0540445,634
Oct 12, 20200.04850.05200.04600.04960.0496209,497
Oct 09, 20200.05300.05300.04720.05000.0500189,045
Oct 08, 20200.04170.05000.04100.05000.0500385,942
Oct 07, 20200.05000.05000.04410.04440.0444205,793
Oct 06, 20200.04900.05320.04400.04600.04601,075,960
Oct 05, 20200.05250.05250.04400.04590.0459108,761
Oct 02, 20200.04020.04990.04020.04410.0441192,962
Oct 01, 20200.03870.05000.03870.04400.0440426,435
Sep 30, 20200.04330.04750.04310.04450.0445130,409
Sep 29, 20200.04890.04890.04400.04400.0440281,154
Sep 28, 20200.04520.04980.04110.04810.0481760,390
Sep 25, 20200.04400.04700.04300.04590.045944,087
Sep 24, 20200.05200.05200.04400.04550.0455158,842
Sep 23, 20200.04150.04900.04150.04600.0460185,210
Sep 22, 20200.04950.04950.04060.04500.0450338,704
Sep 21, 20200.04040.04700.04040.04620.0462270,165
Sep 18, 2020------
Sep 17, 20200.04150.04700.04150.04700.0470102,415
Sep 16, 20200.05190.05190.04440.04490.0449205,900
Sep 15, 20200.04900.04900.04500.04800.048065,664
Sep 14, 20200.04200.04850.04200.04550.0455704,837
Sep 11, 20200.05150.05800.04500.04500.0450527,382
Sep 10, 20200.04570.05000.04500.04700.0470591,271
Sep 09, 20200.04850.04950.04250.04950.04951,336,555
Sep 08, 20200.03780.05000.03780.04430.0443597,330
Sep 04, 20200.04190.04690.04180.04650.0465190,998
Sep 03, 20200.04000.04720.04000.04500.045084,299
Sep 02, 20200.03990.04600.03750.04450.0445101,613
Sep 01, 20200.05000.05000.04200.04200.0420532,723
Aug 31, 20200.04080.04950.04000.04630.0463370,741
Aug 28, 20200.04570.04950.04440.04950.0495441,369
Aug 27, 20200.04200.05030.04200.04940.0494332,669
Aug 26, 20200.04410.05050.04410.05000.050071,934
Aug 25, 20200.04500.05300.04500.05000.0500185,795
Aug 24, 20200.05440.05440.04930.05300.0530220,639
Aug 21, 20200.04570.05200.04570.04910.0491176,204
Aug 20, 20200.04900.05400.04800.05200.0520109,378
Aug 19, 20200.05200.05200.04800.04810.0481673,611
Aug 18, 20200.04880.05400.04810.05210.0521219,589
Aug 17, 20200.05000.05400.04800.05200.0520206,617
Aug 14, 20200.05140.05290.04820.05000.0500234,947
Aug 13, 20200.05100.05100.04820.05000.050080,657
Aug 12, 20200.05400.05400.04800.05000.0500298,257
Aug 11, 20200.05300.05300.04820.05000.0500210,820
Aug 10, 20200.05000.05450.04360.05050.0505383,191
Aug 07, 20200.05360.05360.04390.04800.0480239,077
Aug 06, 20200.04960.05220.04600.04870.0487318,288
Aug 05, 20200.05000.05300.04830.04910.0491484,598
Aug 04, 20200.05400.05400.04860.05000.0500394,272
Aug 03, 20200.05000.05450.04800.05180.0518613,567
Jul 31, 20200.04810.05230.04710.05200.0520294,739
Jul 30, 20200.05200.05330.04900.05240.0524815,927
Jul 29, 20200.06000.06000.05000.05200.0520175,838
Jul 28, 20200.05000.05410.04850.05270.0527476,421
Jul 27, 20200.05000.05450.04730.04940.0494505,655
Jul 24, 20200.05100.05510.04980.05100.0510612,524
Jul 23, 20200.05620.05620.04950.05090.0509352,808
Jul 22, 20200.04700.05000.04700.04900.0490628,339
Jul 21, 20200.04730.04930.04450.04670.0467495,342
Jul 20, 20200.04300.05150.04300.04610.0461727,876
Jul 17, 20200.04660.05420.04660.05160.05161,706,955
Jul 16, 20200.05580.05580.05060.05520.0552321,595
Jul 15, 20200.04940.05670.04940.05500.05502,287,015
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...