1933 Industries Inc (QB) (TGIFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.0E-5 | -0.625 | 0.008 | 0.0092 | 0.0069 | 68811 | 0.00851537 | CS |
| 4 | 0.00095 | 13.5714285714 | 0.007 | 0.0107 | 0.0065 | 87703 | 0.00825223 | CS |
| 12 | 0.00085 | 11.9718309859 | 0.0071 | 0.0113 | 0.0065 | 82714 | 0.00834605 | CS |
| 26 | -0.00315 | -28.3783783784 | 0.0111 | 0.0185 | 0.0065 | 89774 | 0.00960862 | CS |
| 52 | -0.01065 | -57.2580645161 | 0.0186 | 0.0223 | 0.0057 | 98917 | 0.01128823 | CS |
| 156 | -0.05705 | -87.7692307692 | 0.065 | 0.07 | 0.0057 | 140120 | 0.02622142 | CS |
| 260 | -0.26575 | -97.0953598831 | 0.2737 | 0.2799 | 0.0057 | 287648 | 0.06939367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608240 | 0.008 | 0.000645 | 8.77 | 0.00704 | 0.008 | 0.007 | 136150 |
| 1726521720 | 0.007355 | -0.001845 | -20.05 | 0.006907 | 0.007355 | 0.006907 | 29000 |
| 1726262940 | 0.0092 | 0.0017 | 22.67 | 0.00865 | 0.0092 | 0.00843 | 17807 |
| 1726176540 | 0.0075 | -0.0016 | -17.58 | 0.00725 | 0.0075 | 0.00725 | 1598 |
| 1726090140 | 0.0091 | 0.00185 | 25.52 | 0.008 | 0.0091 | 0.007 | 159501 |
| 1726003500 | 0.00725 | 0.00025 | 3.57 | 0.0072 | 0.00725 | 0.0072 | 23650 |
| 1725917160 | 0.007 | -0.0004 | -5.41 | 0.0074 | 0.0074 | 0.007 | 15426 |
| 1725658020 | 0.0074 | -0.0002 | -2.63 | 0.0065 | 0.0086 | 0.0065 | 400963 |
| 1725571440 | 0.0076 | 0.0001 | 1.33 | 0.00905 | 0.0107 | 0.0076 | 70981 |
| 1725485040 | 0.0075 | -0.0005 | -6.25 | 0.0069 | 0.0092 | 0.0065 | 14047 |
| 1725398880 | 0.008 | 0 | 0.00 | 0.0069 | 0.008 | 0.0069 | 27665 |
| 1725053340 | 0.008 | -0.0001 | -1.23 | 0.008 | 0.008 | 0.008 | 3000 |
| 1724966400 | 0.0081 | -0.0006 | -6.90 | 0.0085 | 0.0085 | 0.007 | 27532 |
| 1724880360 | 0.0087 | 0.0007 | 8.75 | 0.0087 | 0.009065 | 0.0087 | 383949 |
| 1724794140 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1724707740 | 0.008 | -0.002 | -20.00 | 0.0085 | 0.0094 | 0.0077 | 23000 |
| 1724448480 | 0.01 | 0.0018 | 21.95 | 0.00765 | 0.01 | 0.00765 | 113914 |
| 1724362140 | 0.0082 | 0.0003 | 3.80 | 0.007 | 0.0082 | 0.0068 | 42775 |
| 1724275200 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1724188800 | 0.0079 | 6.0E-5 | 0.77 | 0.007942 | 0.007942 | 0.0076 | 13160 |
| 1724102880 | 0.00784 | -0.00016 | -2.00 | 0.0082 | 0.0082 | 0.0076 | 74160 |
| 1723843740 | 0.008 | 0.001 | 14.29 | 0.0082 | 0.0082 | 0.008 | 117361 |
| 1723756860 | 0.007 | -0.001 | -12.50 | 0.0082 | 0.0082 | 0.007 | 165000 |
| 1723670820 | 0.008 | 0.0005 | 6.67 | 0.0082 | 0.0082 | 0.00785 | 11400 |
| 1723584360 | 0.0075 | 0.0002 | 2.74 | 0.0082 | 0.0082 | 0.0075 | 22000 |
| 1723497900 | 0.0073 | -0.0009 | -10.98 | 0.0073 | 0.00775 | 0.0073 | 23869 |
| 1723238400 | 0.0082 | 0.0012 | 17.14 | 0.0072 | 0.0082 | 0.0072 | 42059 |
| 1723152120 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1723065720 | 0.007 | -0.00055 | -7.28 | 0.0075 | 0.0082 | 0.007 | 56721 |
| 1722979800 | 0.00755 | -5.0E-5 | -0.66 | 0.008 | 0.0082 | 0.00715 | 372306 |
| 1722893340 | 0.0076 | -0.0006 | -7.32 | 0.0072 | 0.008 | 0.0072 | 35400 |
| 1722634140 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 8333 |
| 1722547620 | 0.0082 | 0.00035 | 4.46 | 0.0081 | 0.0082 | 0.008 | 6297 |
| 1722461340 | 0.00785 | 0.00035 | 4.67 | 0.0075 | 0.00785 | 0.0075 | 1833 |
| 1722374820 | 0.0075 | -0.0007 | -8.54 | 0.00778 | 0.007899 | 0.0075 | 15740 |
| 1722288180 | 0.0082 | 0.00021 | 2.63 | 0.0082 | 0.0082 | 0.0072 | 48563 |
| 1722029100 | 0.00799 | 0.00119 | 17.50 | 0.00785 | 0.0082 | 0.0075 | 46957 |
| 1721942400 | 0.0068 | -0.00125 | -15.53 | 0.0079 | 0.0082 | 0.0068 | 20000 |
| 1721856480 | 0.00805 | 0.00085 | 11.81 | 0.0077 | 0.0082 | 0.0077 | 31300 |
| 1721770140 | 0.0072 | -0.0005 | -6.49 | 0.00778 | 0.0082 | 0.0072 | 24120 |
| 1721683740 | 0.0077 | -0.0017 | -18.09 | 0.0085 | 0.0085 | 0.0077 | 15014 |
| 1721424180 | 0.0094 | 0.000715 | 8.23 | 0.00825 | 0.0094 | 0.00825 | 36395 |
| 1721337960 | 0.008685 | 0.000435 | 5.27 | 0.008685 | 0.008685 | 0.008685 | 81749 |
| 1721251320 | 0.00825 | -0.0004 | -4.62 | 0.0069 | 0.0084 | 0.0069 | 110452 |
| 1721164920 | 0.00865 | 5.0E-5 | 0.58 | 0.0095 | 0.0095 | 0.0083979 | 60000 |
| 1721078940 | 0.0086 | 0.0001 | 1.18 | 0.0095 | 0.0095 | 0.0086 | 62821 |
| 1720819200 | 0.0085 | 0.0011 | 14.86 | 0.009 | 0.009 | 0.0076 | 540000 |
| 1720733280 | 0.0074 | 0 | 0.00 | 0.00935 | 0.011 | 0.0074 | 68950 |
| 1720646880 | 0.0074 | -0.00255 | -25.63 | 0.0074 | 0.0074 | 0.0074 | 62175 |
| 1720560540 | 0.00995 | 0.00045 | 4.74 | 0.008 | 0.0108 | 0.008 | 282650 |
| 1720473600 | 0.0095 | 0 | 0.00 | 0.0095 | 0.01015 | 0.0095 | 265294 |
| 1720214640 | 0.0095 | -0.0005 | -5.00 | 0.0113 | 0.0113 | 0.008 | 23286 |
| 1720042140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719955740 | 0.01 | 0.0032 | 47.06 | 0.0082 | 0.0113 | 0.0074 | 125322 |
| 1719868980 | 0.0068 | -0.0032 | -32.00 | 0.01 | 0.01 | 0.0068 | 15678 |
| 1719610020 | 0.01 | 0.002 | 25.00 | 0.01 | 0.01 | 0.01 | 20000 |
| 1719523200 | 0.008 | 0.0006 | 8.11 | 0.00965 | 0.00965 | 0.008 | 51287 |
| 1719437040 | 0.0074 | -0.000783 | -9.57 | 0.0071 | 0.0078 | 0.0071 | 17936 |
| 1719350880 | 0.008183 | -1.7E-5 | -0.21 | 0.0082 | 0.009 | 0.008183 | 50444 |
| 1719264540 | 0.0082 | -0.0011 | -11.83 | 0.0078 | 0.01 | 0.0078 | 18004 |
| 1719005220 | 0.0092999 | 0.0001449 | 1.58 | 0.01025 | 0.0108 | 0.0092 | 72476 |
| 1718918640 | 0.009155 | 0.001355 | 17.37 | 0.0075 | 0.009155 | 0.0075 | 25550 |
| 1718746140 | 0.0078 | 0 | 0.00 | 0.0075 | 0.0078 | 0.0075 | 346191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
