Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	0.0099	0.0130	0.0080	0.0093	242,600	-0.00(-15.45%)
Dec 19, 2025	0.0090	0.0130	0.0090	0.0110	140,624	+0.00(+0.00%)
Dec 18, 2025	0.0130	0.0130	0.0090	0.0110	220,466	-0.00(-21.43%)
Dec 17, 2025	0.0144	0.0144	0.0110	0.0140	451,865	+0.00(+28.44%)
Dec 16, 2025	0.0130	0.0172	0.0109	0.0109	320,357	-0.00(-17.42%)
Dec 15, 2025	0.0124	0.0147	0.0110	0.0132	196,520	+0.00(+20.00%)
Dec 12, 2025	0.0080	0.0135	0.0054	0.0110	1,276,207	+0.00(+83.33%)
Dec 11, 2025	0.0059	0.0060	0.0059	0.0060	13,000	+0.00(+15.38%)
Dec 10, 2025	0.0054	0.0065	0.0052	0.0052	345,700	-0.00(-21.21%)
Dec 09, 2025	0.0054	0.0070	0.0054	0.0066	121,000	+0.00(+0.00%)
Dec 08, 2025	0.0073	0.0073	0.0059	0.0066	166,731	+0.00(+6.45%)
Dec 05, 2025	0.0063	0.0067	0.0055	0.0062	929,750	-0.00(-8.82%)
Dec 04, 2025	0.0069	0.0069	0.0054	0.0068	67,701	+0.00(+9.68%)
Dec 03, 2025	0.0069	0.0069	0.0062	0.0062	158,806	-0.00(-22.50%)
Dec 02, 2025	0.0065	0.0080	0.0065	0.0080	103,000	+0.00(+23.08%)
Dec 01, 2025	0.0054	0.0069	0.0054	0.0065	32,300	+0.00(+12.07%)
Nov 28, 2025	0.0058	0.0058	0.0057	0.0058	10,200	+0.00(+1.75%)
Nov 26, 2025	0.0057	0.0057	0.0057	0.0057	900	+0.00(+0.00%)
Nov 25, 2025	0.0060	0.0060	0.0054	0.0057	153,147	+0.00(+0.00%)
Nov 24, 2025	0.0057	0.0068	0.0051	0.0057	23,930	-0.00(-24.00%)
Nov 21, 2025	0.0058	0.0075	0.0057	0.0075	110,268	+0.00(+27.12%)
Nov 20, 2025	0.0068	0.0078	0.0059	0.0059	141,972	-0.00(-15.71%)
Nov 19, 2025	0.0067	0.0078	0.0067	0.0070	13,981	+0.00(+4.48%)
Nov 18, 2025	0.0067	0.0068	0.0067	0.0067	2,200	-0.00(-2.90%)
Nov 17, 2025	0.0058	0.0078	0.0058	0.0069	64,081	-0.00(-2.82%)
Nov 14, 2025	0.0082	0.0089	0.0071	0.0071	112,100	+0.00(+0.00%)
Nov 13, 2025	0.0080	0.0080	0.0071	0.0071	246,750	+0.00(+0.00%)
Nov 12, 2025	0.0076	0.0076	0.0071	0.0071	10,600	+0.00(+0.00%)
Nov 11, 2025	0.0076	0.0076	0.0070	0.0071	458,100	-0.00(-20.22%)
Nov 10, 2025	0.0071	0.0089	0.0069	0.0089	1,442,525	+0.00(+5.95%)
Nov 06, 2025				0.0084	0	+0.00(+2.44%)
Nov 05, 2025	0.0064	0.0088	0.0064	0.0082	2,540	+0.00(+17.14%)
Nov 04, 2025	0.0070	0.0080	0.0070	0.0070	61,100	-0.00(-20.45%)
Nov 03, 2025	0.0080	0.0094	0.0080	0.0088	2,175	+0.00(+10.00%)
Oct 31, 2025	0.0080	0.0094	0.0080	0.0080	10,175	-0.00(-17.53%)
Oct 30, 2025	0.0098	0.0098	0.0097	0.0097	11,900	+0.00(+0.00%)
Oct 29, 2025	0.0099	0.0099	0.0075	0.0097	107,500	+0.00(+4.30%)
Oct 28, 2025	0.0078	0.0093	0.0075	0.0093	11,100	-0.00(-7.00%)
Oct 27, 2025	0.0074	0.0100	0.0069	0.0100	42,279	+0.00(+17.65%)
Oct 24, 2025	0.0069	0.0125	0.0069	0.0085	114,700	-0.00(-32.00%)
Oct 23, 2025	0.0069	0.0125	0.0069	0.0125	469,993	+0.00(+38.89%)
Oct 22, 2025	0.0084	0.0104	0.0080	0.0090	185,512	+0.00(+2.27%)
Oct 21, 2025	0.0094	0.0094	0.0088	0.0088	256,555	-0.00(-9.28%)
Oct 20, 2025	0.0103	0.0103	0.0097	0.0097	11,600	+0.00(+15.48%)
Oct 16, 2025				0.0084	0	-0.00(-28.81%)
Oct 15, 2025	0.0104	0.0131	0.0104	0.0118	22,050	+0.00(+13.46%)
Oct 14, 2025	0.0080	0.0105	0.0080	0.0104	38,904	+0.00(+11.83%)
Oct 13, 2025	0.0084	0.0093	0.0080	0.0093	151,501	+0.00(+3.33%)
Oct 10, 2025	0.0106	0.0106	0.0088	0.0090	44,271	-0.00(-12.62%)
Oct 09, 2025	0.0110	0.0120	0.0103	0.0103	136,500	+0.00(+3.00%)
Oct 08, 2025	0.0095	0.0114	0.0095	0.0100	22,110	+0.00(+0.00%)
Oct 07, 2025	0.0094	0.0102	0.0093	0.0100	305,300	+0.00(+11.11%)
Oct 06, 2025	0.0099	0.0099	0.0090	0.0090	22,160	-0.00(-10.00%)
Oct 03, 2025	0.0106	0.0111	0.0084	0.0100	929,337	+0.00(+9.89%)
Oct 02, 2025	0.0085	0.0112	0.0078	0.0091	35,800	+0.00(+28.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

1933 Industries Inc (OP:TGIFF)

Historical Prices

Starting at $3.75/week.

Subscribe Today