OTC Markets OTCPK - Delayed Quote USD

1933 Industries Inc. (TGIFF)

0.0044

-0.0001

(-3.33%)

At close: 11:06:37 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	0.0042	0.0044	0.0042	0.0044	0.0044	10,550
Jun 3, 2025	0.0031	0.0045	0.0031	0.0045	0.0045	124,952
Jun 2, 2025	0.0042	0.0042	0.0037	0.0041	0.0041	4,854
May 30, 2025	0.0045	0.0045	0.0036	0.0036	0.0036	361,500
May 29, 2025	0.0044	0.0045	0.0044	0.0045	0.0045	36,000
May 28, 2025	0.0040	0.0045	0.0040	0.0045	0.0045	881,200
May 27, 2025	0.0039	0.0044	0.0039	0.0039	0.0039	28,017
May 23, 2025	0.0042	0.0045	0.0042	0.0044	0.0044	28,250
May 22, 2025	0.0050	0.0050	0.0044	0.0044	0.0044	43,500
May 21, 2025	0.0048	0.0059	0.0048	0.0048	0.0048	155,280
May 20, 2025	0.0060	0.0061	0.0050	0.0061	0.0061	4,140
May 19, 2025	0.0050	0.0052	0.0050	0.0051	0.0051	14,210
May 16, 2025	0.0070	0.0072	0.0050	0.0050	0.0050	105,341
May 15, 2025	0.0072	0.0072	0.0048	0.0050	0.0050	149,599
May 14, 2025	0.0039	0.0069	0.0039	0.0048	0.0048	66,424
May 13, 2025	0.0060	0.0072	0.0060	0.0060	0.0060	669,000
May 12, 2025	0.0042	0.0069	0.0042	0.0048	0.0048	20,750
May 9, 2025	0.0048	0.0060	0.0048	0.0060	0.0060	4,287
May 8, 2025	0.0055	0.0058	0.0048	0.0048	0.0048	11,100
May 7, 2025	0.0060	0.0072	0.0060	0.0060	0.0060	167,009
May 6, 2025	0.0050	0.0055	0.0048	0.0055	0.0055	63,600
May 5, 2025	0.0038	0.0055	0.0038	0.0049	0.0049	223,551
May 2, 2025	0.0056	0.0057	0.0042	0.0042	0.0042	9,500
May 1, 2025	0.0042	0.0060	0.0042	0.0060	0.0060	114,630
Apr 30, 2025	0.0042	0.0072	0.0042	0.0042	0.0042	75,940
Apr 29, 2025	0.0043	0.0070	0.0042	0.0049	0.0049	657,624
Apr 28, 2025	0.0050	0.0050	0.0042	0.0042	0.0042	4,600
Apr 25, 2025	0.0043	0.0044	0.0043	0.0043	0.0043	800
Apr 24, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	1,000
Apr 23, 2025	0.0044	0.0044	0.0039	0.0039	0.0039	600
Apr 22, 2025	0.0044	0.0050	0.0044	0.0050	0.0050	100,800
Apr 21, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	8,752
Apr 17, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	2,017
Apr 16, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 15, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	1,000
Apr 14, 2025	0.0034	0.0050	0.0034	0.0037	0.0037	141,382
Apr 11, 2025	0.0034	0.0042	0.0034	0.0042	0.0042	300
Apr 10, 2025	0.0042	0.0042	0.0034	0.0042	0.0042	5,000
Apr 9, 2025	0.0040	0.0042	0.0034	0.0042	0.0042	41,570
Apr 8, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	25,001
Apr 7, 2025	0.0035	0.0035	0.0034	0.0034	0.0034	56,044
Apr 4, 2025	0.0030	0.0050	0.0030	0.0035	0.0035	35,300
Apr 3, 2025	0.0037	0.0050	0.0034	0.0050	0.0050	14,460
Apr 2, 2025	0.0041	0.0041	0.0034	0.0034	0.0034	1,400
Apr 1, 2025	0.0040	0.0050	0.0034	0.0034	0.0034	53,425
Mar 31, 2025	0.0050	0.0050	0.0034	0.0034	0.0034	65,000
Mar 28, 2025	0.0036	0.0046	0.0036	0.0046	0.0046	50,000
Mar 27, 2025	0.0030	0.0040	0.0030	0.0037	0.0037	2,044,207
Mar 26, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 25, 2025	0.0050	0.0050	0.0045	0.0045	0.0045	8,000
Mar 24, 2025	0.0072	0.0072	0.0047	0.0047	0.0047	26,000
Mar 21, 2025	0.0038	0.0070	0.0038	0.0067	0.0067	38,409
Mar 20, 2025	0.0038	0.0067	0.0038	0.0048	0.0048	110,575
Mar 19, 2025	0.0054	0.0054	0.0038	0.0038	0.0038	2,050
Mar 18, 2025	0.0036	0.0054	0.0036	0.0054	0.0054	34,764
Mar 17, 2025	0.0064	0.0064	0.0055	0.0055	0.0055	4,213
Mar 14, 2025	0.0027	0.0072	0.0027	0.0046	0.0046	66,633
Mar 13, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	300
Mar 12, 2025	0.0040	0.0058	0.0038	0.0045	0.0045	174,350
Mar 11, 2025	0.0065	0.0065	0.0040	0.0040	0.0040	149,469
Mar 10, 2025	0.0027	0.0065	0.0027	0.0065	0.0065	74,308
Mar 7, 2025	0.0056	0.0072	0.0056	0.0072	0.0072	806,063
Mar 6, 2025	0.0027	0.0040	0.0027	0.0040	0.0040	11,089
Mar 5, 2025	0.0049	0.0049	0.0040	0.0040	0.0040	3,277
Mar 4, 2025	0.0027	0.0042	0.0027	0.0042	0.0042	61,945
Mar 3, 2025	0.0042	0.0042	0.0027	0.0027	0.0027	7,100
Feb 28, 2025	0.0049	0.0057	0.0046	0.0046	0.0046	13,230
Feb 27, 2025	0.0056	0.0056	0.0027	0.0042	0.0042	36,277
Feb 26, 2025	0.0058	0.0058	0.0050	0.0050	0.0050	12,473
Feb 25, 2025	0.0060	0.0060	0.0027	0.0040	0.0040	77,933
Feb 24, 2025	0.0035	0.0064	0.0027	0.0044	0.0044	219,560
Feb 21, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	751
Feb 20, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	6,000
Feb 19, 2025	0.0027	0.0064	0.0027	0.0046	0.0046	76,807
Feb 18, 2025	0.0013	0.0064	0.0013	0.0064	0.0064	34,350
Feb 14, 2025	0.0028	0.0070	0.0028	0.0070	0.0070	8,000
Feb 13, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	10,000
Feb 12, 2025	0.0044	0.0044	0.0028	0.0028	0.0028	17,475
Feb 11, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	2,811
Feb 10, 2025	0.0027	0.0050	0.0027	0.0050	0.0050	24,220
Feb 7, 2025	0.0046	0.0049	0.0046	0.0049	0.0049	1,890
Feb 6, 2025	0.0046	0.0046	0.0046	0.0046	0.0046	5,583
Feb 5, 2025	0.0046	0.0058	0.0046	0.0058	0.0058	4,400
Feb 4, 2025	0.0030	0.0070	0.0030	0.0058	0.0058	91,247
Feb 3, 2025	0.0070	0.0070	0.0037	0.0037	0.0037	140,616
Jan 31, 2025	0.0050	0.0060	0.0050	0.0060	0.0060	401,000
Jan 30, 2025	0.0035	0.0045	0.0035	0.0045	0.0045	217,500
Jan 29, 2025	0.0030	0.0035	0.0030	0.0030	0.0030	7,078
Jan 28, 2025	0.0040	0.0045	0.0037	0.0037	0.0037	26,732
Jan 27, 2025	0.0044	0.0045	0.0039	0.0039	0.0039	34,000
Jan 24, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	1,235
Jan 23, 2025	0.0039	0.0042	0.0039	0.0042	0.0042	36,664
Jan 22, 2025	0.0042	0.0042	0.0040	0.0042	0.0042	36,255
Jan 21, 2025	0.0044	0.0049	0.0039	0.0049	0.0049	13,299
Jan 17, 2025	0.0050	0.0052	0.0027	0.0049	0.0049	938,302
Jan 16, 2025	0.0050	0.0050	0.0040	0.0040	0.0040	11,390
Jan 15, 2025	0.0045	0.0045	0.0040	0.0045	0.0045	1,069,590
Jan 14, 2025	0.0045	0.0045	0.0042	0.0042	0.0042	14,530
Jan 13, 2025	0.0045	0.0045	0.0040	0.0040	0.0040	12,197
Jan 10, 2025	0.0040	0.0047	0.0040	0.0047	0.0047	43,250
Jan 8, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 7, 2025	0.0046	0.0046	0.0040	0.0040	0.0040	2,863
Jan 6, 2025	0.0040	0.0047	0.0040	0.0045	0.0045	49,095
Jan 3, 2025	0.0055	0.0055	0.0040	0.0050	0.0050	303,273
Jan 2, 2025	0.0050	0.0050	0.0041	0.0050	0.0050	33,724
Dec 31, 2024	0.0041	0.0054	0.0041	0.0054	0.0054	398,130
Dec 30, 2024	0.0044	0.0054	0.0040	0.0054	0.0054	222,085
Dec 27, 2024	0.0043	0.0049	0.0042	0.0049	0.0049	41,044
Dec 26, 2024	0.0042	0.0044	0.0042	0.0044	0.0044	5,128
Dec 24, 2024	0.0040	0.0051	0.0040	0.0051	0.0051	9,500
Dec 23, 2024	0.0047	0.0055	0.0045	0.0049	0.0049	41,349
Dec 20, 2024	0.0048	0.0054	0.0042	0.0042	0.0042	113,307
Dec 19, 2024	0.0040	0.0054	0.0040	0.0048	0.0048	236,196
Dec 18, 2024	0.0055	0.0055	0.0044	0.0044	0.0044	525,797
Dec 17, 2024	0.0042	0.0049	0.0042	0.0048	0.0048	25,117
Dec 16, 2024	0.0048	0.0052	0.0044	0.0044	0.0044	12,301
Dec 13, 2024	0.0044	0.0049	0.0044	0.0049	0.0049	42,035
Dec 12, 2024	0.0040	0.0044	0.0040	0.0044	0.0044	290,191
Dec 11, 2024	0.0044	0.0053	0.0044	0.0053	0.0053	1,595
Dec 10, 2024	0.0040	0.0055	0.0040	0.0044	0.0044	53,240
Dec 9, 2024	0.0040	0.0065	0.0040	0.0040	0.0040	460,687
Dec 6, 2024	0.0041	0.0050	0.0041	0.0041	0.0041	150,565
Dec 5, 2024	0.0041	0.0055	0.0041	0.0045	0.0045	27,300
Dec 4, 2024	0.0048	0.0057	0.0048	0.0057	0.0057	47,311
Dec 3, 2024	0.0041	0.0061	0.0041	0.0061	0.0061	52,443
Dec 2, 2024	0.0054	0.0054	0.0041	0.0047	0.0047	193,640
Nov 29, 2024	0.0054	0.0054	0.0053	0.0053	0.0053	3,721
Nov 27, 2024	0.0065	0.0065	0.0055	0.0055	0.0055	177,486
Nov 26, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	42,445
Nov 25, 2024	0.0035	0.0051	0.0030	0.0045	0.0045	558,187
Nov 22, 2024	0.0036	0.0052	0.0031	0.0052	0.0052	72,725
Nov 21, 2024	0.0052	0.0052	0.0038	0.0038	0.0038	94,374
Nov 20, 2024	0.0066	0.0071	0.0058	0.0058	0.0058	60,428
Nov 19, 2024	0.0069	0.0069	0.0060	0.0065	0.0065	31,015
Nov 18, 2024	0.0060	0.0072	0.0060	0.0072	0.0072	46,869
Nov 15, 2024	0.0057	0.0066	0.0057	0.0065	0.0065	147,600
Nov 14, 2024	0.0060	0.0060	0.0040	0.0040	0.0040	60,198
Nov 13, 2024	0.0039	0.0060	0.0039	0.0060	0.0060	63,836
Nov 12, 2024	0.0044	0.0055	0.0040	0.0050	0.0050	309,057
Nov 11, 2024	0.0049	0.0060	0.0049	0.0060	0.0060	5,550
Nov 8, 2024	0.0054	0.0054	0.0045	0.0053	0.0053	311,937
Nov 7, 2024	0.0049	0.0070	0.0045	0.0057	0.0057	519,112
Nov 6, 2024	0.0055	0.0057	0.0051	0.0054	0.0054	177,184
Nov 5, 2024	0.0058	0.0058	0.0057	0.0058	0.0058	36,400
Nov 4, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	93,077
Nov 1, 2024	0.0063	0.0063	0.0058	0.0059	0.0059	20,135
Oct 31, 2024	0.0060	0.0060	0.0058	0.0058	0.0058	195,553
Oct 30, 2024	0.0055	0.0060	0.0055	0.0055	0.0055	36,800
Oct 29, 2024	0.0059	0.0060	0.0055	0.0055	0.0055	9,777
Oct 28, 2024	0.0065	0.0065	0.0059	0.0059	0.0059	32,577
Oct 25, 2024	0.0063	0.0065	0.0058	0.0059	0.0059	277,038
Oct 24, 2024	0.0060	0.0063	0.0060	0.0063	0.0063	17,500
Oct 23, 2024	0.0060	0.0065	0.0060	0.0063	0.0063	112,317
Oct 22, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	-
Oct 21, 2024	0.0060	0.0067	0.0060	0.0067	0.0067	23,256
Oct 18, 2024	0.0067	0.0071	0.0067	0.0071	0.0071	150,000
Oct 17, 2024	0.0072	0.0075	0.0071	0.0071	0.0071	194,316
Oct 16, 2024	0.0082	0.0085	0.0071	0.0071	0.0071	19,300
Oct 15, 2024	0.0085	0.0085	0.0072	0.0072	0.0072	133,850
Oct 14, 2024	0.0085	0.0092	0.0081	0.0081	0.0081	20,025
Oct 11, 2024	0.0071	0.0089	0.0071	0.0089	0.0089	1,800
Oct 10, 2024	0.0071	0.0081	0.0071	0.0075	0.0075	86,400
Oct 9, 2024	0.0085	0.0100	0.0071	0.0071	0.0071	67,150
Oct 8, 2024	0.0086	0.0100	0.0071	0.0100	0.0100	22,984
Oct 7, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	6,247
Oct 4, 2024	0.0071	0.0099	0.0071	0.0071	0.0071	132,200
Oct 3, 2024	0.0084	0.0085	0.0076	0.0076	0.0076	97,539
Oct 2, 2024	0.0071	0.0095	0.0071	0.0090	0.0090	28,800
Oct 1, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	365
Sep 30, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	20,300
Sep 27, 2024	0.0100	0.0115	0.0085	0.0085	0.0085	41,526
Sep 26, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	5,000
Sep 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	7,000
Sep 24, 2024	0.0090	0.0090	0.0080	0.0081	0.0081	20,000
Sep 23, 2024	0.0070	0.0090	0.0070	0.0089	0.0089	30,550
Sep 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 19, 2024	0.0070	0.0080	0.0069	0.0080	0.0080	73,062
Sep 18, 2024	0.0069	0.0080	0.0069	0.0080	0.0080	30,325
Sep 17, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	136,150
Sep 16, 2024	0.0069	0.0074	0.0069	0.0074	0.0074	29,000
Sep 13, 2024	0.0087	0.0092	0.0084	0.0092	0.0092	17,807
Sep 12, 2024	0.0072	0.0075	0.0072	0.0075	0.0075	1,598
Sep 11, 2024	0.0080	0.0091	0.0070	0.0091	0.0091	159,501
Sep 10, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	23,650
Sep 9, 2024	0.0074	0.0074	0.0070	0.0070	0.0070	15,426
Sep 6, 2024	0.0065	0.0086	0.0065	0.0074	0.0074	400,963
Sep 5, 2024	0.0091	0.0107	0.0076	0.0076	0.0076	70,981
Sep 4, 2024	0.0069	0.0092	0.0065	0.0075	0.0075	14,047
Sep 3, 2024	0.0069	0.0080	0.0069	0.0080	0.0080	27,665
Aug 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,000
Aug 29, 2024	0.0085	0.0085	0.0070	0.0081	0.0081	27,532
Aug 28, 2024	0.0087	0.0091	0.0087	0.0087	0.0087	383,949
Aug 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 26, 2024	0.0085	0.0094	0.0077	0.0080	0.0080	23,000
Aug 23, 2024	0.0077	0.0100	0.0077	0.0100	0.0100	113,914
Aug 22, 2024	0.0070	0.0082	0.0068	0.0082	0.0082	42,775
Aug 21, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Aug 20, 2024	0.0079	0.0079	0.0076	0.0079	0.0079	13,160
Aug 19, 2024	0.0082	0.0082	0.0076	0.0078	0.0078	74,160
Aug 16, 2024	0.0082	0.0082	0.0080	0.0080	0.0080	117,361
Aug 15, 2024	0.0082	0.0082	0.0070	0.0070	0.0070	165,000
Aug 14, 2024	0.0082	0.0082	0.0078	0.0080	0.0080	11,400
Aug 13, 2024	0.0082	0.0082	0.0075	0.0075	0.0075	22,000
Aug 12, 2024	0.0073	0.0077	0.0073	0.0073	0.0073	23,869
Aug 9, 2024	0.0072	0.0082	0.0072	0.0082	0.0082	42,059
Aug 8, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 7, 2024	0.0075	0.0082	0.0070	0.0070	0.0070	56,721
Aug 6, 2024	0.0080	0.0082	0.0071	0.0076	0.0076	372,306
Aug 5, 2024	0.0072	0.0080	0.0072	0.0076	0.0076	35,400
Aug 2, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	8,333
Aug 1, 2024	0.0081	0.0082	0.0080	0.0082	0.0082	6,297
Jul 31, 2024	0.0075	0.0078	0.0075	0.0078	0.0078	1,833
Jul 30, 2024	0.0078	0.0079	0.0075	0.0075	0.0075	15,740
Jul 29, 2024	0.0082	0.0082	0.0072	0.0082	0.0082	48,563
Jul 26, 2024	0.0078	0.0082	0.0075	0.0080	0.0080	46,957
Jul 25, 2024	0.0079	0.0082	0.0068	0.0068	0.0068	20,000
Jul 24, 2024	0.0077	0.0082	0.0077	0.0081	0.0081	31,300
Jul 23, 2024	0.0078	0.0082	0.0072	0.0072	0.0072	24,120
Jul 22, 2024	0.0085	0.0085	0.0077	0.0077	0.0077	15,014
Jul 19, 2024	0.0082	0.0094	0.0082	0.0094	0.0094	36,395
Jul 18, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	81,749
Jul 17, 2024	0.0069	0.0084	0.0069	0.0082	0.0082	110,452
Jul 16, 2024	0.0095	0.0095	0.0084	0.0087	0.0087	60,000
Jul 15, 2024	0.0095	0.0095	0.0086	0.0086	0.0086	62,821
Jul 12, 2024	0.0090	0.0090	0.0076	0.0085	0.0085	540,000
Jul 11, 2024	0.0093	0.0110	0.0074	0.0074	0.0074	68,950
Jul 10, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	62,175
Jul 9, 2024	0.0080	0.0108	0.0080	0.0099	0.0099	282,650
Jul 8, 2024	0.0095	0.0102	0.0095	0.0095	0.0095	265,294
Jul 5, 2024	0.0113	0.0113	0.0080	0.0095	0.0095	23,286
Jul 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 2, 2024	0.0082	0.0113	0.0074	0.0100	0.0100	125,322
Jul 1, 2024	0.0100	0.0100	0.0068	0.0068	0.0068	15,678
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jun 27, 2024	0.0097	0.0097	0.0080	0.0080	0.0080	51,287
Jun 26, 2024	0.0071	0.0078	0.0071	0.0074	0.0074	17,936
Jun 25, 2024	0.0082	0.0090	0.0082	0.0082	0.0082	50,444
Jun 24, 2024	0.0078	0.0100	0.0078	0.0082	0.0082	18,004
Jun 21, 2024	0.0103	0.0108	0.0092	0.0093	0.0093	72,476
Jun 20, 2024	0.0075	0.0092	0.0075	0.0092	0.0092	25,550
Jun 18, 2024	0.0075	0.0078	0.0075	0.0078	0.0078	346,191
Jun 17, 2024	0.0074	0.0078	0.0074	0.0078	0.0078	291,108
Jun 14, 2024	0.0074	0.0099	0.0072	0.0072	0.0072	640,930
Jun 13, 2024	0.0075	0.0099	0.0072	0.0074	0.0074	169,500
Jun 12, 2024	0.0072	0.0090	0.0071	0.0080	0.0080	12,250
Jun 11, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	280,500
Jun 10, 2024	0.0081	0.0123	0.0081	0.0095	0.0095	82,533
Jun 7, 2024	0.0097	0.0107	0.0090	0.0090	0.0090	212,525
Jun 6, 2024	0.0114	0.0114	0.0097	0.0097	0.0097	5,600
Jun 5, 2024	0.0137	0.0137	0.0081	0.0085	0.0085	9,000

BMMJ Body and Mind Inc.

0.0005

0.00%

SBX.BE SynBiotic SE

3.1550

+1.12%

ISOLF Isodiol International Inc.

0.0000

0.00%

HMDCF HUTCHMED (China) Limited

3.2050

-15.99%

PLCN.CN Cannibble Food-Tech Ltd.

0.0200

0.00%

ARYX ARYx Therapeutics, Inc.

0.0000

0.00%

EVT.VI Evotec SE

7.12

+2.30%

APPB Applied Biosciences Corp.

0.0000

-99.50%

2HQ.DU Tilray Brands Inc

0.3519

+0.57%

TILT.NE TILT Holdings Inc.

0.0050

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

1933 Industries Inc. (TGIFF)

Related Tickers