Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilt Holdings Inc (OP: TLLTF )

0.0348 +0.0003 (+0.87%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.3285 0.3580 0.3285 0.3544 289,082 +0.00(+1.26%)
Aug 28, 2020 0.3790 0.3790 0.3400 0.3500 347,500 -0.01(-1.41%)
Aug 27, 2020 0.3420 0.3824 0.3300 0.3550 815,888 -0.02(-5.08%)
Aug 26, 2020 0.3942 0.4250 0.3500 0.3740 1,952,245 -0.08(-17.98%)
Aug 25, 2020 0.4120 0.4637 0.4120 0.4560 284,530 +0.00(+0.15%)
Aug 24, 2020 0.4900 0.4900 0.4286 0.4553 335,895 -0.01(-1.98%)
Aug 21, 2020 0.4200 0.4645 0.4200 0.4645 498,200 +0.03(+7.40%)
Aug 20, 2020 0.4250 0.4643 0.4250 0.4325 353,452 -0.03(-5.69%)
Aug 19, 2020 0.4758 0.4850 0.4527 0.4586 152,891 -0.02(-4.68%)
Aug 18, 2020 0.4987 0.5022 0.4656 0.4811 276,864 -0.02(-3.55%)
Aug 17, 2020 0.4800 0.5200 0.4800 0.4988 271,749 -0.02(-3.15%)
Aug 14, 2020 0.5250 0.5250 0.4901 0.5150 348,800 +0.01(+2.02%)
Aug 13, 2020 0.4970 0.5226 0.4260 0.5048 468,311 +0.01(+1.41%)
Aug 12, 2020 0.5000 0.5300 0.4700 0.4978 644,176 +0.00(+0.57%)
Aug 11, 2020 0.4190 0.4989 0.4190 0.4950 420,120 +0.05(+10.74%)
Aug 10, 2020 0.4339 0.4500 0.4189 0.4470 209,200 +0.01(+2.76%)
Aug 07, 2020 0.4100 0.4384 0.4100 0.4350 272,700 +0.02(+4.04%)
Aug 06, 2020 0.4197 0.4260 0.4055 0.4181 344,128 +0.00(+0.02%)
Aug 05, 2020 0.4190 0.4280 0.4023 0.4180 150,787 +0.00(+0.94%)
Aug 04, 2020 0.4280 0.4280 0.3898 0.4141 208,122 -0.02(-3.70%)
Aug 03, 2020 0.4050 0.4325 0.3920 0.4300 310,226 +0.02(+6.17%)
Jul 31, 2020 0.3450 0.4200 0.3450 0.4050 177,800 +0.03(+6.58%)
Jul 30, 2020 0.3820 0.4036 0.3729 0.3800 149,505 +0.00(+0.05%)
Jul 29, 2020 0.4330 0.4330 0.3715 0.3798 298,611 -0.02(-5.45%)
Jul 28, 2020 0.3762 0.4233 0.3756 0.4017 202,916 +0.01(+2.68%)
Jul 27, 2020 0.3859 0.4050 0.3800 0.3912 198,351 +0.01(+2.89%)
Jul 24, 2020 0.4130 0.4130 0.3800 0.3802 84,000 -0.01(-2.51%)
Jul 23, 2020 0.4280 0.4280 0.3792 0.3900 354,370 -0.02(-4.90%)
Jul 22, 2020 0.4091 0.4404 0.3855 0.4101 301,284 +0.00(+0.02%)
Jul 21, 2020 0.3621 0.4100 0.3621 0.4100 375,216 +0.04(+10.13%)
Jul 20, 2020 0.3555 0.3775 0.3450 0.3723 542,927 +0.02(+4.87%)
Jul 17, 2020 0.3468 0.3667 0.3329 0.3550 608,600 +0.01(+4.41%)
Jul 16, 2020 0.3060 0.3400 0.3060 0.3400 176,212 +0.01(+3.22%)
Jul 15, 2020 0.3358 0.3358 0.2950 0.3294 338,120 +0.01(+2.94%)
Jul 14, 2020 0.3461 0.3500 0.2511 0.3200 1,357,890 -0.03(-8.83%)
Jul 13, 2020 0.4010 0.4010 0.3483 0.3510 490,331 -0.01(-2.50%)
Jul 10, 2020 0.3440 0.3872 0.3440 0.3600 902,100 -0.01(-2.70%)
Jul 09, 2020 0.3888 0.4089 0.3700 0.3700 138,905 -0.02(-4.64%)
Jul 08, 2020 0.3770 0.4050 0.3676 0.3880 344,958 -0.01(-3.00%)
Jul 07, 2020 0.3955 0.4000 0.3862 0.4000 111,932 +0.01(+2.30%)
Jul 06, 2020 0.3505 0.4050 0.3505 0.3910 133,958 +0.01(+2.36%)
Jul 02, 2020 0.3700 0.4105 0.3686 0.3820 243,600 -0.03(-6.83%)
Jul 01, 2020 0.3528 0.4455 0.3528 0.4100 185,466 +0.01(+1.79%)
Jun 30, 2020 0.3823 0.4100 0.3670 0.4028 454,676 +0.02(+5.72%)
Jun 29, 2020 0.4200 0.4200 0.3601 0.3810 588,919 -0.03(-7.84%)
Jun 26, 2020 0.4245 0.4700 0.3970 0.4134 996,900 -0.06(-13.33%)
Jun 25, 2020 0.4950 0.5250 0.4630 0.4770 597,383 -0.03(-6.65%)
Jun 24, 2020 0.5600 0.5600 0.5000 0.5110 489,622 -0.01(-2.16%)
Jun 23, 2020 0.5400 0.5571 0.5017 0.5223 852,654 -0.01(-1.60%)
Jun 22, 2020 0.5340 0.5344 0.5100 0.5308 400,433 -0.00(-0.23%)
Jun 19, 2020 0.4850 0.5350 0.4850 0.5320 363,700 +0.01(+2.31%)
Jun 18, 2020 0.5089 0.5300 0.4936 0.5200 235,559 +0.01(+2.36%)
Jun 17, 2020 0.5490 0.5490 0.4900 0.5080 284,793 -0.03(-5.05%)
Jun 16, 2020 0.5570 0.5600 0.4930 0.5350 924,109 +0.04(+9.05%)
Jun 15, 2020 0.4330 0.5100 0.4000 0.4906 462,708 +0.06(+14.63%)
Jun 12, 2020 0.4426 0.4427 0.3684 0.4280 1,542,900 -0.04(-9.13%)
Jun 11, 2020 0.4946 0.5100 0.4500 0.4710 468,952 -0.02(-3.88%)
Jun 10, 2020 0.5132 0.5132 0.4500 0.4900 843,880 +0.00(+0.41%)
Jun 09, 2020 0.5050 0.5350 0.4800 0.4880 450,794 -0.03(-6.26%)
Jun 08, 2020 0.4910 0.5500 0.4910 0.5206 351,092 -0.01(-1.87%)
Jun 05, 2020 0.5350 0.5500 0.5150 0.5305 587,900 +0.01(+1.24%)
Jun 04, 2020 0.4720 0.5579 0.4720 0.5240 843,803 +0.03(+6.94%)
Jun 03, 2020 0.5900 0.6057 0.4500 0.4900 1,577,389 -0.10(-16.38%)
Jun 02, 2020 0.5260 0.6105 0.5000 0.5860 1,363,738 +0.08(+16.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.