ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

1933 Industries Inc (OP:TGIFF)

0.0106 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.0087 0.0106 0.0080 0.0106 111,800 +0.00(+7.07%)
Dec 23, 2025 0.0090 0.0099 0.0080 0.0099 76,740 +0.00(+6.45%)
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 0.0099 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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.