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 (%)
Jul 30, 2021 0.4549 0.4645 0.4250 0.4644 347,923 +0.01(+1.40%)
Jul 29, 2021 0.4231 0.4650 0.4231 0.4580 141,952 +0.01(+1.55%)
Jul 28, 2021 0.4286 0.4610 0.4200 0.4510 309,427 +0.03(+7.13%)
Jul 27, 2021 0.4300 0.4380 0.4200 0.4210 115,304 -0.02(-3.88%)
Jul 26, 2021 0.4600 0.4610 0.4180 0.4380 411,182 -0.02(-4.78%)
Jul 23, 2021 0.4530 0.4611 0.4400 0.4600 142,592 +0.01(+1.55%)
Jul 22, 2021 0.4500 0.4544 0.4351 0.4530 113,166 +0.01(+1.66%)
Jul 21, 2021 0.4300 0.4538 0.4300 0.4456 92,541 +0.01(+1.27%)
Jul 20, 2021 0.4594 0.4594 0.4186 0.4400 276,508 -0.01(-2.91%)
Jul 19, 2021 0.4510 0.4535 0.4250 0.4532 509,952 -0.01(-2.52%)
Jul 16, 2021 0.4650 0.4663 0.4518 0.4649 152,434 -0.00(-0.02%)
Jul 15, 2021 0.4750 0.4796 0.4550 0.4650 510,780 -0.01(-3.04%)
Jul 14, 2021 0.4947 0.5000 0.4739 0.4796 442,020 -0.02(-3.11%)
Jul 13, 2021 0.4900 0.4950 0.4790 0.4950 194,994 +0.01(+2.70%)
Jul 12, 2021 0.4850 0.4850 0.4641 0.4820 188,347 +0.00(+0.42%)
Jul 09, 2021 0.4843 0.4843 0.4755 0.4800 91,121 +0.00(+0.42%)
Jul 08, 2021 0.4800 0.4862 0.4629 0.4780 205,754 -0.00(-0.42%)
Jul 07, 2021 0.4750 0.4830 0.4728 0.4800 238,466 -0.01(-1.98%)
Jul 06, 2021 0.5000 0.5000 0.4750 0.4897 138,347 +0.01(+2.02%)
Jul 02, 2021 0.4750 0.4899 0.4700 0.4800 94,800 -0.01(-2.02%)
Jul 01, 2021 0.4841 0.4925 0.4750 0.4899 99,043 +0.01(+3.14%)
Jun 30, 2021 0.4800 0.4840 0.4725 0.4750 184,497 -0.01(-1.88%)
Jun 29, 2021 0.4799 0.4950 0.4718 0.4841 219,150 -0.00(-0.66%)
Jun 28, 2021 0.4914 0.5035 0.4800 0.4873 324,063 -0.02(-3.22%)
Jun 25, 2021 0.4900 0.5150 0.4900 0.5035 175,530 -0.01(-1.27%)
Jun 24, 2021 0.5000 0.5103 0.4900 0.5100 157,577 +0.02(+3.03%)
Jun 23, 2021 0.4700 0.5062 0.4700 0.4950 439,505 +0.01(+2.91%)
Jun 22, 2021 0.4800 0.4983 0.4750 0.4810 217,949 -0.02(-3.39%)
Jun 21, 2021 0.4768 0.5050 0.4700 0.4979 353,902 -0.01(-1.41%)
Jun 18, 2021 0.5100 0.5150 0.4850 0.5050 794,665 +0.00(+0.20%)
Jun 17, 2021 0.5050 0.5200 0.5000 0.5040 201,646 -0.01(-1.18%)
Jun 16, 2021 0.4900 0.5349 0.4900 0.5100 649,148 +0.00(+0.00%)
Jun 15, 2021 0.5117 0.5499 0.4990 0.5100 404,516 -0.03(-4.76%)
Jun 14, 2021 0.5700 0.5750 0.5110 0.5355 678,133 -0.03(-4.48%)
Jun 11, 2021 0.5700 0.5745 0.5500 0.5606 317,768 +0.00(+0.11%)
Jun 10, 2021 0.5620 0.5700 0.5400 0.5600 371,512 -0.00(-0.44%)
Jun 09, 2021 0.5654 0.5700 0.5300 0.5625 571,999 +0.02(+4.15%)
Jun 08, 2021 0.5400 0.5880 0.5301 0.5401 255,790 -0.01(-1.17%)
Jun 07, 2021 0.5408 0.5468 0.5150 0.5465 244,373 +0.02(+3.35%)
Jun 04, 2021 0.5433 0.5508 0.5200 0.5288 151,433 -0.01(-2.09%)
Jun 03, 2021 0.5200 0.5401 0.5150 0.5401 210,248 +0.00(+0.02%)
Jun 02, 2021 0.5200 0.5515 0.5130 0.5400 185,174 +0.02(+2.86%)
Jun 01, 2021 0.5730 0.5730 0.5073 0.5250 425,376 -0.01(-1.15%)
May 28, 2021 0.5400 0.5508 0.5231 0.5311 379,493 -0.01(-1.58%)
May 27, 2021 0.5272 0.5507 0.5050 0.5396 1,071,051 +0.02(+4.78%)
May 26, 2021 0.5211 0.5500 0.5000 0.5150 972,030 +0.01(+1.92%)
May 25, 2021 0.4800 0.5195 0.4726 0.5053 374,533 -0.00(-0.92%)
May 24, 2021 0.4875 0.5145 0.4700 0.5100 444,281 +0.04(+8.51%)
May 21, 2021 0.4600 0.4841 0.4543 0.4700 247,815 +0.01(+2.17%)
May 20, 2021 0.4610 0.4610 0.4389 0.4600 230,016 +0.00(+0.52%)
May 19, 2021 0.4950 0.5000 0.4505 0.4576 243,972 -0.03(-5.26%)
May 18, 2021 0.4900 0.4976 0.4800 0.4830 189,590 -0.00(-0.21%)
May 17, 2021 0.4400 0.4850 0.4364 0.4840 394,257 +0.03(+6.51%)
May 14, 2021 0.4305 0.4600 0.4300 0.4544 321,096 +0.02(+5.67%)
May 13, 2021 0.4807 0.5000 0.4038 0.4300 959,426 -0.05(-10.42%)
May 12, 2021 0.4657 0.4850 0.4657 0.4800 305,888 +0.00(+0.00%)
May 11, 2021 0.4780 0.4950 0.4500 0.4800 397,315 -0.02(-4.00%)
May 10, 2021 0.4800 0.5045 0.4775 0.5000 622,711 -0.00(-0.52%)
May 07, 2021 0.5000 0.5250 0.4936 0.5026 733,086 -0.02(-3.81%)
May 06, 2021 0.5400 0.5496 0.5166 0.5225 252,002 -0.02(-3.20%)
May 05, 2021 0.5221 0.5500 0.5221 0.5398 268,282 +0.00(+0.52%)
May 04, 2021 0.5602 0.5602 0.5278 0.5370 98,124 -0.00(-0.56%)
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.