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

Tilt Holdings Inc (OP: TLLTF )

0.0315 -0.0012 (-3.67%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 23, 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 (%)
Jan 29, 2021 0.4200 0.4330 0.4100 0.4150 586,500 +0.01(+1.24%)
Jan 28, 2021 0.4275 0.4400 0.3911 0.4099 1,103,004 -0.00(-0.22%)
Jan 27, 2021 0.4300 0.4600 0.4000 0.4108 1,358,485 -0.04(-8.51%)
Jan 26, 2021 0.4400 0.4587 0.4200 0.4490 1,346,285 +0.00(+0.02%)
Jan 25, 2021 0.4520 0.4860 0.4395 0.4489 1,150,292 -0.01(-2.41%)
Jan 22, 2021 0.4696 0.4930 0.4490 0.4600 1,270,100 -0.02(-4.58%)
Jan 21, 2021 0.5280 0.5280 0.4821 0.4821 977,674 -0.03(-6.39%)
Jan 20, 2021 0.4955 0.5200 0.4955 0.5150 533,283 +0.02(+3.73%)
Jan 19, 2021 0.4720 0.5340 0.4720 0.4965 1,081,023 +0.03(+5.64%)
Jan 15, 2021 0.4645 0.4900 0.4301 0.4700 1,191,300 +0.01(+1.82%)
Jan 14, 2021 0.4610 0.4900 0.4500 0.4616 1,270,965 +0.01(+2.58%)
Jan 13, 2021 0.4317 0.4700 0.4081 0.4500 737,786 +0.02(+4.51%)
Jan 12, 2021 0.4410 0.4850 0.4161 0.4306 1,237,659 -0.00(-0.09%)
Jan 11, 2021 0.3770 0.4510 0.3685 0.4310 1,823,129 +0.05(+14.05%)
Jan 08, 2021 0.3600 0.3839 0.3400 0.3779 1,413,000 +0.03(+9.54%)
Jan 07, 2021 0.3417 0.3516 0.3334 0.3450 772,600 +0.01(+3.63%)
Jan 06, 2021 0.3159 0.3415 0.3090 0.3329 1,490,609 +0.03(+8.79%)
Jan 05, 2021 0.3149 0.3149 0.2996 0.3060 291,656 +0.01(+1.66%)
Jan 04, 2021 0.2710 0.3150 0.2710 0.3010 465,818 +0.01(+3.79%)
Dec 31, 2020 0.2900 0.2900 0.2900 1,391,675 -0.01(-3.24%)
Dec 30, 2020 0.2980 0.3389 0.2950 0.2997 1,391,675 +0.00(+0.00%)
Dec 29, 2020 0.3280 0.3301 0.2876 0.2997 2,515,205 -0.04(-11.57%)
Dec 28, 2020 0.3041 0.3391 0.2976 0.3389 1,307,260 +0.04(+12.97%)
Dec 24, 2020 0.2600 0.3012 0.2400 0.3000 1,126,100 +0.04(+16.78%)
Dec 23, 2020 0.2600 0.2783 0.2490 0.2569 898,784 +0.01(+2.76%)
Dec 22, 2020 0.2160 0.2599 0.2160 0.2500 1,056,564 +0.02(+7.11%)
Dec 21, 2020 0.2380 0.2459 0.2258 0.2334 889,913 -0.00(-2.02%)
Dec 18, 2020 0.2448 0.2448 0.2342 0.2382 959,300 -0.00(-0.75%)
Dec 17, 2020 0.2450 0.2572 0.2290 0.2400 1,194,089 -0.01(-2.44%)
Dec 16, 2020 0.2550 0.2625 0.2450 0.2460 596,509 -0.01(-4.50%)
Dec 15, 2020 0.2644 0.2654 0.2500 0.2576 526,612 -0.00(-0.92%)
Dec 14, 2020 0.2450 0.2750 0.2450 0.2600 1,159,026 -0.01(-3.70%)
Dec 11, 2020 0.2800 0.2821 0.2630 0.2700 271,800 -0.00(-1.75%)
Dec 10, 2020 0.2550 0.2900 0.2500 0.2748 1,371,070 -0.01(-3.51%)
Dec 09, 2020 0.2830 0.2992 0.2729 0.2848 553,239 -0.01(-2.67%)
Dec 08, 2020 0.3066 0.3066 0.2872 0.2926 453,728 -0.01(-3.34%)
Dec 07, 2020 0.2921 0.3180 0.2921 0.3027 411,509 -0.02(-5.41%)
Dec 04, 2020 0.2900 0.3250 0.2900 0.3200 979,800 +0.02(+6.67%)
Dec 03, 2020 0.2850 0.3050 0.2771 0.3000 159,684 +0.01(+3.38%)
Dec 02, 2020 0.2770 0.3030 0.2770 0.2902 424,199 -0.01(-2.52%)
Dec 01, 2020 0.2755 0.3131 0.2755 0.2977 995,508 +0.01(+2.66%)
Nov 30, 2020 0.3000 0.3072 0.2851 0.2900 518,428 -0.01(-3.33%)
Nov 27, 2020 0.2730 0.3100 0.2730 0.3000 300,500 +0.00(+1.01%)
Nov 25, 2020 0.2830 0.3154 0.2830 0.2970 556,200 -0.01(-3.13%)
Nov 24, 2020 0.2991 0.3100 0.2880 0.3066 763,804 +0.01(+2.06%)
Nov 23, 2020 0.2890 0.3271 0.2890 0.3004 809,749 -0.01(-2.21%)
Nov 20, 2020 0.2920 0.3347 0.2920 0.3072 553,800 -0.02(-6.85%)
Nov 19, 2020 0.3600 0.3800 0.3216 0.3298 611,877 -0.04(-10.19%)
Nov 18, 2020 0.3533 0.3777 0.3533 0.3672 497,085 +0.01(+2.31%)
Nov 17, 2020 0.3895 0.3895 0.3473 0.3589 280,466 -0.01(-3.08%)
Nov 16, 2020 0.3950 0.3950 0.3550 0.3703 323,883 -0.01(-2.04%)
Nov 13, 2020 0.3524 0.3830 0.3387 0.3780 497,200 +0.02(+5.00%)
Nov 12, 2020 0.3270 0.3780 0.3270 0.3600 331,119 +0.01(+2.13%)
Nov 11, 2020 0.4000 0.4000 0.3500 0.3525 442,070 -0.03(-8.08%)
Nov 10, 2020 0.4090 0.4090 0.3705 0.3835 528,181 -0.03(-6.55%)
Nov 09, 2020 0.4308 0.4396 0.3900 0.4104 818,348 +0.01(+2.60%)
Nov 06, 2020 0.3700 0.4000 0.3550 0.4000 1,125,500 +0.05(+12.68%)
Nov 05, 2020 0.3469 0.3650 0.3250 0.3550 648,612 +0.01(+4.41%)
Nov 04, 2020 0.3348 0.3445 0.3275 0.3400 338,038 +0.01(+3.16%)
Nov 03, 2020 0.3405 0.3405 0.3150 0.3296 350,946 +0.01(+3.00%)
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.