Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilt Holdings Inc (OP: TLLTF )

0.0366 +0.0018 (+5.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
Mar 31, 2023 0.0505 0.0700 0.0450 0.0590 568,332 -0.00(-1.67%)
Mar 30, 2023 0.0640 0.0699 0.0538 0.0600 320,600 -0.01(-10.45%)
Mar 29, 2023 0.0660 0.0670 0.0620 0.0670 32,191 -0.00(-4.29%)
Mar 28, 2023 0.0659 0.0700 0.0600 0.0700 81,582 +0.00(+0.72%)
Mar 27, 2023 0.0600 0.0695 0.0569 0.0695 22,122 +0.00(+4.67%)
Mar 24, 2023 0.0660 0.0698 0.0581 0.0664 82,560 -0.00(-0.15%)
Mar 23, 2023 0.0700 0.0702 0.0619 0.0665 47,110 -0.00(-5.00%)
Mar 22, 2023 0.0680 0.0700 0.0493 0.0700 455,441 +0.00(+2.94%)
Mar 21, 2023 0.0654 0.0693 0.0654 0.0680 33,585 -0.00(-1.45%)
Mar 20, 2023 0.0641 0.0725 0.0641 0.0690 60,580 -0.00(-4.83%)
Mar 17, 2023 0.0750 0.0750 0.0650 0.0725 27,200 -0.00(-5.23%)
Mar 16, 2023 0.0630 0.0765 0.0610 0.0765 30,138 +0.01(+14.18%)
Mar 15, 2023 0.0635 0.0687 0.0635 0.0670 26,500 -0.00(-3.46%)
Mar 14, 2023 0.0660 0.0702 0.0598 0.0694 421,979 +0.00(+1.91%)
Mar 13, 2023 0.0690 0.0700 0.0640 0.0681 107,906 -0.01(-8.34%)
Mar 10, 2023 0.0720 0.0743 0.0720 0.0743 165,119 -0.00(-5.95%)
Mar 09, 2023 0.0798 0.0800 0.0790 0.0790 12,250 -0.00(-1.25%)
Mar 08, 2023 0.0750 0.0800 0.0730 0.0800 56,685 +0.01(+8.11%)
Mar 07, 2023 0.0756 0.0783 0.0740 0.0740 201,817 -0.01(-8.42%)
Mar 06, 2023 0.0800 0.0808 0.0730 0.0808 151,963 +0.00(+4.94%)
Mar 03, 2023 0.0785 0.0800 0.0763 0.0770 134,202 -0.00(-3.75%)
Mar 02, 2023 0.0742 0.0800 0.0742 0.0800 18,862 +0.00(+0.00%)
Mar 01, 2023 0.0800 0.0809 0.0770 0.0800 150,685 +0.00(+5.26%)
Feb 28, 2023 0.0800 0.0800 0.0730 0.0760 286,929 -0.01(-6.75%)
Feb 27, 2023 0.0750 0.0815 0.0740 0.0815 127,584 +0.01(+7.24%)
Feb 24, 2023 0.0730 0.0780 0.0730 0.0760 211,942 +0.00(+2.70%)
Feb 23, 2023 0.0743 0.0809 0.0640 0.0740 260,934 -0.01(-6.92%)
Feb 22, 2023 0.0776 0.0811 0.0725 0.0795 231,418 +0.00(+3.11%)
Feb 21, 2023 0.0825 0.0850 0.0760 0.0771 77,204 -0.00(-2.90%)
Feb 17, 2023 0.0759 0.0827 0.0717 0.0794 132,696 +0.00(+2.19%)
Feb 16, 2023 0.0730 0.0777 0.0715 0.0777 283,624 +0.01(+8.67%)
Feb 15, 2023 0.0735 0.0735 0.0695 0.0715 66,145 -0.00(-0.42%)
Feb 14, 2023 0.0675 0.0718 0.0675 0.0718 76,572 +0.00(+5.59%)
Feb 13, 2023 0.0680 0.0740 0.0677 0.0680 43,514 -0.00(-3.55%)
Feb 10, 2023 0.0748 0.0795 0.0700 0.0705 43,183 +0.00(+0.71%)
Feb 09, 2023 0.0763 0.0785 0.0695 0.0700 192,157 -0.01(-13.04%)
Feb 08, 2023 0.0746 0.0805 0.0731 0.0805 170,870 +0.00(+3.07%)
Feb 07, 2023 0.0746 0.0781 0.0671 0.0781 220,540 -0.00(-1.88%)
Feb 06, 2023 0.0681 0.0848 0.0680 0.0796 166,626 -0.01(-7.12%)
Feb 03, 2023 0.0860 0.0890 0.0700 0.0857 778,870 +0.00(+0.82%)
Feb 02, 2023 0.0690 0.0930 0.0680 0.0850 814,924 +0.02(+23.55%)
Feb 01, 2023 0.0700 0.0723 0.0675 0.0688 235,828 +0.00(+0.00%)
Jan 31, 2023 0.0661 0.0723 0.0661 0.0688 208,277 +0.00(+4.24%)
Jan 30, 2023 0.0642 0.0671 0.0642 0.0660 318,168 +0.00(+1.85%)
Jan 27, 2023 0.0671 0.0671 0.0623 0.0648 39,683 -0.00(-3.43%)
Jan 26, 2023 0.0623 0.0671 0.0623 0.0671 113,441 +0.00(+1.98%)
Jan 25, 2023 0.0661 0.0684 0.0610 0.0658 186,355 -0.00(-1.94%)
Jan 24, 2023 0.0670 0.0714 0.0670 0.0671 419,458 +0.00(+0.15%)
Jan 23, 2023 0.0620 0.0689 0.0595 0.0670 359,876 +0.00(+3.08%)
Jan 20, 2023 0.0638 0.0703 0.0615 0.0650 351,667 +0.00(+7.44%)
Jan 19, 2023 0.0645 0.0682 0.0595 0.0605 128,127 -0.01(-9.70%)
Jan 18, 2023 0.0635 0.0675 0.0598 0.0670 548,645 +0.00(+5.02%)
Jan 17, 2023 0.0610 0.0638 0.0590 0.0638 283,970 +0.00(+3.24%)
Jan 13, 2023 0.0618 0.0618 0.0600 0.0618 91,269 +0.00(+1.48%)
Jan 12, 2023 0.0495 0.0609 0.0495 0.0609 88,817 +0.00(+4.46%)
Jan 11, 2023 0.0580 0.0583 0.0550 0.0583 106,568 -0.00(-2.35%)
Jan 10, 2023 0.0595 0.0635 0.0558 0.0597 79,864 -0.00(-1.81%)
Jan 09, 2023 0.0603 0.0643 0.0560 0.0608 320,549 -0.00(-1.62%)
Jan 06, 2023 0.0645 0.0660 0.0574 0.0618 488,689 +0.00(+1.31%)
Jan 05, 2023 0.0627 0.0648 0.0565 0.0610 159,069 -0.00(-1.61%)
Jan 04, 2023 0.0500 0.0643 0.0495 0.0620 455,914 +0.01(+26.53%)
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.