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

Tilt Holdings Inc (OP: TLLTF )

0.0345 +0.0035 (+11.29%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 16, 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 (%)
Nov 29, 2019 0.3800 0.4100 0.3780 0.3910 220,200 -0.03(-6.48%)
Nov 27, 2019 0.4182 0.4500 0.3966 0.4181 408,100 -0.03(-5.92%)
Nov 26, 2019 0.4500 0.4579 0.4084 0.4444 598,778 -0.01(-2.16%)
Nov 25, 2019 0.4270 0.4750 0.3854 0.4542 808,404 +0.05(+12.43%)
Nov 22, 2019 0.4050 0.4160 0.3480 0.4040 1,424,600 -0.02(-3.81%)
Nov 21, 2019 0.3819 0.4300 0.3789 0.4200 2,555,166 +0.10(+31.25%)
Nov 20, 2019 0.2820 0.3290 0.2820 0.3200 648,086 +0.03(+10.80%)
Nov 19, 2019 0.2754 0.2994 0.2700 0.2888 207,704 -0.00(-0.41%)
Nov 18, 2019 0.3030 0.3030 0.2686 0.2900 278,563 -0.00(-1.36%)
Nov 15, 2019 0.2690 0.2989 0.2690 0.2940 302,400 +0.01(+3.16%)
Nov 14, 2019 0.3147 0.3262 0.2735 0.2850 806,811 -0.03(-8.95%)
Nov 13, 2019 0.3000 0.3380 0.3000 0.3130 318,454 -0.00(-0.95%)
Nov 12, 2019 0.3430 0.3490 0.3100 0.3160 300,519 -0.02(-7.06%)
Nov 11, 2019 0.3465 0.3500 0.3290 0.3400 280,364 +0.00(+0.98%)
Nov 08, 2019 0.2690 0.3453 0.2690 0.3367 358,800 +0.03(+8.61%)
Nov 07, 2019 0.3230 0.3268 0.2850 0.3100 405,875 +0.01(+4.62%)
Nov 06, 2019 0.3390 0.3390 0.2880 0.2963 408,072 -0.02(-7.26%)
Nov 05, 2019 0.3363 0.3600 0.3100 0.3195 568,259 -0.02(-5.33%)
Nov 04, 2019 0.3050 0.3551 0.3050 0.3375 896,452 +0.04(+12.50%)
Nov 01, 2019 0.2715 0.3060 0.2310 0.3000 752,600 +0.04(+16.60%)
Oct 31, 2019 0.2700 0.2750 0.2469 0.2573 645,853 -0.03(-9.91%)
Oct 30, 2019 0.2826 0.3060 0.2700 0.2856 530,849 -0.02(-7.87%)
Oct 29, 2019 0.3200 0.3354 0.2900 0.3100 317,685 +0.00(+0.00%)
Oct 28, 2019 0.3020 0.3689 0.3000 0.3100 765,934 -0.02(-4.62%)
Oct 25, 2019 0.3764 0.3850 0.3132 0.3250 872,100 -0.05(-12.45%)
Oct 24, 2019 0.4000 0.4120 0.3650 0.3712 375,952 -0.03(-6.38%)
Oct 23, 2019 0.2900 0.4000 0.2900 0.3965 487,297 +0.03(+7.74%)
Oct 22, 2019 0.3600 0.3740 0.3000 0.3680 574,411 +0.03(+8.24%)
Oct 21, 2019 0.2924 0.3690 0.2784 0.3400 872,433 +0.04(+13.33%)
Oct 18, 2019 0.2700 0.3120 0.2500 0.3000 829,600 +0.05(+19.52%)
Oct 17, 2019 0.2430 0.2649 0.2430 0.2510 255,032 +0.00(+0.40%)
Oct 16, 2019 0.2471 0.2640 0.2344 0.2500 401,100 +0.01(+3.48%)
Oct 15, 2019 0.2140 0.2541 0.2140 0.2416 589,680 +0.01(+5.04%)
Oct 14, 2019 0.2500 0.2560 0.2250 0.2300 560,809 +0.00(+0.26%)
Oct 11, 2019 0.1830 0.2294 0.1740 0.2294 730,700 +0.05(+29.82%)
Oct 10, 2019 0.2027 0.2120 0.1700 0.1767 1,242,654 -0.03(-13.38%)
Oct 09, 2019 0.2060 0.2170 0.1989 0.2040 425,974 -0.00(-1.07%)
Oct 08, 2019 0.2360 0.2360 0.1990 0.2062 912,605 -0.03(-12.26%)
Oct 07, 2019 0.2600 0.2840 0.2288 0.2350 560,385 -0.04(-12.96%)
Oct 04, 2019 0.3470 0.3500 0.2675 0.2700 874,800 -0.07(-21.28%)
Oct 03, 2019 0.2967 0.4149 0.2700 0.3430 1,467,707 +0.06(+20.77%)
Oct 02, 2019 0.2200 0.3100 0.2169 0.2840 1,223,596 +0.07(+32.09%)
Oct 01, 2019 0.2260 0.2310 0.2055 0.2150 253,125 -0.01(-4.23%)
Sep 30, 2019 0.2240 0.2439 0.2190 0.2245 307,839 -0.01(-5.51%)
Sep 27, 2019 0.2600 0.2761 0.2303 0.2376 344,100 -0.03(-10.68%)
Sep 26, 2019 0.2650 0.2851 0.2488 0.2660 253,067 -0.01(-3.48%)
Sep 25, 2019 0.2860 0.3000 0.2597 0.2756 644,980 -0.03(-11.10%)
Sep 24, 2019 0.3290 0.3320 0.3075 0.3100 224,354 -0.02(-5.20%)
Sep 23, 2019 0.3400 0.3400 0.3080 0.3270 300,767 -0.01(-3.02%)
Sep 20, 2019 0.3490 0.3626 0.3300 0.3372 390,200 -0.02(-6.33%)
Sep 19, 2019 0.3475 0.3719 0.3400 0.3600 520,292 +0.01(+2.04%)
Sep 18, 2019 0.3750 0.3950 0.3528 0.3528 153,639 -0.02(-5.29%)
Sep 17, 2019 0.3750 0.3764 0.3495 0.3725 266,970 +0.01(+2.45%)
Sep 16, 2019 0.3775 0.4065 0.3567 0.3636 377,851 -0.03(-7.24%)
Sep 13, 2019 0.4022 0.4220 0.3673 0.3920 1,272,000 -0.01(-2.71%)
Sep 12, 2019 0.4230 0.4339 0.3999 0.4029 242,015 -0.04(-8.76%)
Sep 11, 2019 0.4388 0.4770 0.4299 0.4416 334,037 +0.01(+1.45%)
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.