TGIFF - 1933 Industries Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.26300.27600.26300.26660.2666144,468
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
Jul 24, 20190.29850.32270.29850.31760.3176136,834
Jul 23, 20190.32300.32300.30830.31200.3120113,462
Jul 22, 20190.31750.32620.30690.31000.3100220,251
Jul 19, 20190.32610.32900.31170.32420.3242156,548
Jul 18, 20190.31000.33000.31000.32220.3222113,986
Jul 17, 20190.29500.33900.29000.31880.3188423,570
Jul 16, 20190.30520.31720.30310.31720.3172157,638
Jul 15, 20190.30000.32110.30000.30540.3054156,019
Jul 12, 20190.33000.33000.30340.31150.3115382,487
Jul 11, 20190.33000.34000.31030.31990.3199204,368
Jul 10, 20190.34000.34000.32200.33010.330178,871
Jul 09, 20190.35010.35030.32030.32900.3290140,574
Jul 08, 20190.34000.34600.31550.33700.3370205,618
Jul 05, 20190.31500.33870.31000.32140.3214266,112
Jul 03, 20190.33180.34300.31100.32000.320075,200
Jul 02, 20190.35500.35600.28700.32010.3201937,003
Jul 01, 20190.35000.37000.34010.35500.3550262,212
Jun 28, 20190.34970.37230.34300.35400.3540187,678
Jun 27, 20190.36550.36550.32960.35100.3510240,123
Jun 26, 20190.33000.34490.32800.33200.3320109,232
Jun 25, 20190.36270.36270.31000.33050.3305220,629
Jun 24, 20190.32500.35310.32100.33620.3362202,518
Jun 21, 20190.35000.35000.33000.33000.3300155,817
Jun 20, 20190.35000.35500.33000.33760.3376214,574
Jun 19, 20190.34000.35000.33270.34100.3410180,181
Jun 18, 20190.35000.35000.33020.34110.3411335,100
Jun 17, 20190.34000.35490.32460.33750.3375308,269
Jun 14, 20190.33000.34000.32410.33370.3337212,109
Jun 13, 20190.34620.34900.33100.33120.3312220,721
Jun 12, 20190.37700.37700.33340.34620.3462280,976
Jun 11, 20190.35240.37460.33650.34450.3445219,799
Jun 10, 2019------
Jun 07, 20190.33600.35990.31500.35480.3548369,015
Jun 06, 20190.35440.35440.33000.33870.3387299,373
Jun 05, 20190.37290.37290.34720.34900.3490257,545
Jun 04, 20190.35000.38000.34000.34500.3450254,952
Jun 03, 20190.37000.38000.34000.34000.3400296,676
May 31, 20190.34900.37090.34900.35600.3560542,653
May 30, 20190.37360.38000.36000.37000.3700336,459
May 29, 20190.37000.38000.35600.36940.3694529,024
May 28, 20190.35300.38000.35100.36790.36791,171,929
May 24, 20190.33870.38000.33450.37100.37102,235,149
May 23, 20190.35000.35000.32830.33410.3341756,335
May 22, 20190.32000.34250.31160.33870.3387806,604
May 21, 20190.30300.32500.30200.31530.3153250,388
May 20, 20190.33400.33490.31000.32990.3299194,193
May 17, 20190.31000.32590.31000.31410.3141200,585
May 16, 20190.31600.33600.31360.31360.3136388,927
May 15, 20190.32750.33100.31670.32000.3200245,098
May 14, 20190.31750.32950.31000.32000.3200310,165
May 13, 20190.32400.33600.31000.31750.3175186,453
May 10, 20190.31500.32800.31000.32450.3245301,958
May 09, 20190.30450.32610.30450.31300.3130292,593
May 08, 20190.33330.33730.31200.31720.3172240,559
May 07, 20190.33900.33900.32000.32200.3220371,339
May 06, 20190.32750.34500.32500.33510.3351290,170
May 03, 20190.33050.35400.32500.34630.3463371,356
May 02, 20190.34150.35380.33000.33510.3351183,117
May 01, 20190.34400.36300.33500.34990.3499321,498
Apr 30, 20190.37350.37350.33930.35750.3575329,000
Apr 29, 20190.35160.36640.33400.36500.3650425,655
Apr 26, 20190.33350.35120.33200.34640.3464294,616
Apr 25, 20190.35440.36080.33750.34500.3450261,416
Apr 24, 20190.35480.36000.34500.34880.3488191,493
Apr 23, 20190.36670.37080.34200.34500.3450467,801
Apr 22, 20190.35930.41000.35000.35710.3571213,091
Apr 18, 20190.39000.39000.34910.36500.3650467,617
Apr 17, 20190.36450.37110.34800.36920.3692439,043
Apr 16, 20190.36450.37990.35220.36000.3600526,633
Apr 15, 20190.35810.37960.35000.36080.3608520,358
Apr 12, 20190.38000.39350.36500.37000.3700377,336
Apr 11, 20190.39500.40000.37000.37450.3745277,497
Apr 10, 20190.38010.39420.38000.38100.3810438,375
Apr 09, 20190.39350.40020.37900.37900.3790377,181
Apr 08, 20190.38600.39270.37770.37900.3790377,792
Apr 05, 20190.39200.39200.37150.38430.3843223,725
Apr 04, 20190.37960.39060.36850.38100.3810443,884
Apr 03, 20190.39300.39300.37000.38000.3800934,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...