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 | 0.0004 | 4.44444444444 | 0.009 | 0.0095 | 0.0069 | 171004 | 0.00850327 | CS |
| 4 | -0.00085 | -8.29268292683 | 0.01025 | 0.0113 | 0.0068 | 107140 | 0.00888347 | CS |
| 12 | -0.00135 | -12.5581395349 | 0.01075 | 0.0158 | 0.0068 | 104774 | 0.00924695 | CS |
| 26 | -0.004 | -29.8507462687 | 0.0134 | 0.0185 | 0.0068 | 89507 | 0.01022764 | CS |
| 52 | -0.0015 | -13.7614678899 | 0.0109 | 0.0223 | 0.0057 | 103075 | 0.01183846 | CS |
| 156 | -0.0664 | -87.598944591 | 0.0758 | 0.081 | 0.0057 | 159290 | 0.0328418 | CS |
| 260 | -0.3167 | -97.1174486354 | 0.3261 | 0.33 | 0.0057 | 294412 | 0.07678461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718659680 | 0.0078 | 0.0006 | 8.33 | 0.00745 | 0.0078 | 0.00745 | 291108 |
| 1718400300 | 0.0072 | -0.0002 | -2.70 | 0.0074 | 0.0099 | 0.0072 | 640930 |
| 1718314140 | 0.0074 | -0.0006 | -7.50 | 0.0075 | 0.0099 | 0.0072 | 169500 |
| 1718227380 | 0.008 | 0 | 0.00 | 0.0072 | 0.009 | 0.0071 | 12250 |
| 1718141340 | 0.008 | -0.0015 | -15.79 | 0.009 | 0.009 | 0.008 | 280500 |
| 1718054880 | 0.0095 | 0.0005 | 5.56 | 0.0081 | 0.012315 | 0.0081 | 82533 |
| 1717795800 | 0.009 | -0.00065 | -6.74 | 0.0097 | 0.0107 | 0.009 | 212525 |
| 1717709400 | 0.00965 | 0.00115 | 13.53 | 0.011425 | 0.011425 | 0.00965 | 5600 |
| 1717622460 | 0.0085 | 0.0004 | 4.94 | 0.0137 | 0.0137 | 0.0081 | 9000 |
| 1717536360 | 0.0081 | -0.0039 | -32.50 | 0.0095 | 0.00985 | 0.0081 | 23835 |
| 1717450140 | 0.012 | 0.0029 | 31.87 | 0.0083 | 0.012 | 0.0082 | 33850 |
| 1717190940 | 0.0091 | -0.0009 | -9.00 | 0.01 | 0.010924 | 0.0091 | 60025 |
| 1717104540 | 0.01 | -0.0031 | -23.66 | 0.012 | 0.012 | 0.01 | 134075 |
| 1717018020 | 0.0131 | 0.004 | 43.96 | 0.01 | 0.0131 | 0.01 | 35500 |
| 1716931440 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1716585840 | 0.0091 | -0.0029 | -24.17 | 0.0091 | 0.0091 | 0.0091 | 1200 |
| 1716499740 | 0.012 | 0.001373 | 12.92 | 0.011 | 0.012 | 0.01 | 421574 |
| 1716412800 | 0.010627 | -0.000673 | -5.96 | 0.009 | 0.010627 | 0.009 | 29675 |
| 1716326940 | 0.0113 | -0.0023 | -16.91 | 0.0146 | 0.0146 | 0.0091 | 103016 |
| 1716240180 | 0.0136 | 0.00295 | 27.70 | 0.0158 | 0.0158 | 0.0136 | 69381 |
| 1715981340 | 0.01065 | 0 | 0.00 | 0.01065 | 0.01065 | 0.01065 | 0 |
| 1715894940 | 0.01065 | 0.00015 | 1.43 | 0.01 | 0.01065 | 0.009 | 62000 |
| 1715808000 | 0.0105 | -0.001 | -8.70 | 0.0111 | 0.0111 | 0.0105 | 12500 |
| 1715722140 | 0.0115 | -0.0011 | -8.73 | 0.0105 | 0.0115 | 0.0105 | 80020 |
| 1715635200 | 0.0126 | 0.0019 | 17.76 | 0.0145 | 0.0145 | 0.0107 | 1869 |
| 1715376000 | 0.0107 | -0.0038 | -26.21 | 0.0095 | 0.0107 | 0.0095 | 8300 |
| 1715289720 | 0.0145 | 0.00185 | 14.62 | 0.0124 | 0.0145 | 0.0108 | 16209 |
| 1715203200 | 0.01265 | 0 | 0.00 | 0.0133 | 0.0145 | 0.0108 | 26515 |
| 1715117340 | 0.01265 | -0.00185 | -12.76 | 0.0158 | 0.0158 | 0.0095 | 19723 |
| 1715030940 | 0.0145 | 0.00145 | 11.11 | 0.0158 | 0.0158 | 0.0145 | 40900 |
| 1714771740 | 0.01305 | -0.00135 | -9.38 | 0.0155 | 0.0155 | 0.0095 | 11216 |
| 1714685340 | 0.0144 | 0.0036 | 33.33 | 0.0109 | 0.0144 | 0.0108 | 33235 |
| 1714598400 | 0.0108 | 0.0002 | 1.89 | 0.015 | 0.0158 | 0.0108 | 196610 |
| 1714512600 | 0.0106 | 0.0011 | 11.58 | 0.0095 | 0.015 | 0.0095 | 168079 |
| 1714425720 | 0.0095 | -0.0021 | -18.10 | 0.0095 | 0.0095 | 0.0095 | 7000 |
| 1714166580 | 0.0115999 | 0.0002999 | 2.65 | 0.0107499 | 0.0115999 | 0.0098 | 57300 |
| 1714080300 | 0.0113 | -0.0012 | -9.60 | 0.01 | 0.0113 | 0.009 | 115000 |
| 1713994020 | 0.0125 | 0 | 0.00 | 0.0125 | 0.01375 | 0.0125 | 10395 |
| 1713907740 | 0.0125 | 0.0015 | 13.64 | 0.009 | 0.014 | 0.009 | 82150 |
| 1713821340 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
