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 (%)
Sep 30, 2021 0.3903 0.4000 0.3677 0.3915 399,508 -0.01(-1.61%)
Sep 29, 2021 0.4041 0.4049 0.3894 0.3979 225,767 +0.00(+0.73%)
Sep 28, 2021 0.4005 0.4200 0.3921 0.3950 146,205 -0.02(-4.13%)
Sep 27, 2021 0.4202 0.4202 0.4000 0.4120 195,297 -0.00(-0.79%)
Sep 24, 2021 0.4195 0.4202 0.4003 0.4153 171,849 +0.00(+1.05%)
Sep 23, 2021 0.4200 0.4202 0.3976 0.4110 153,408 +0.00(+0.39%)
Sep 22, 2021 0.4079 0.4200 0.4033 0.4094 156,499 +0.00(+0.37%)
Sep 21, 2021 0.4050 0.4093 0.3850 0.4079 242,762 +0.01(+2.72%)
Sep 20, 2021 0.3805 0.4070 0.3805 0.3971 280,158 -0.01(-1.71%)
Sep 17, 2021 0.3941 0.4132 0.3883 0.4040 200,972 -0.01(-1.49%)
Sep 16, 2021 0.4100 0.4132 0.4000 0.4101 162,693 +0.01(+2.52%)
Sep 15, 2021 0.4192 0.4192 0.3894 0.4000 140,289 -0.01(-2.44%)
Sep 14, 2021 0.3750 0.3750 0.3750 0.4100 308,867 +0.01(+1.26%)
Sep 13, 2021 0.4130 0.4217 0.3908 0.4049 416,022 -0.01(-3.11%)
Sep 10, 2021 0.4103 0.4300 0.4101 0.4179 215,445 +0.01(+1.90%)
Sep 09, 2021 0.4200 0.4635 0.4050 0.4101 1,004,801 -0.03(-6.84%)
Sep 08, 2021 0.4782 0.4782 0.4402 0.4402 240,650 -0.03(-5.62%)
Sep 07, 2021 0.4700 0.5100 0.4601 0.4664 97,614 -0.01(-2.73%)
Sep 03, 2021 0.4600 0.4799 0.4400 0.4795 718,810 +0.01(+2.04%)
Sep 02, 2021 0.4500 0.4779 0.4500 0.4699 147,013 -0.00(-0.02%)
Sep 01, 2021 0.4712 0.4849 0.4550 0.4700 245,218 -0.01(-1.86%)
Aug 31, 2021 0.4725 0.4900 0.4676 0.4789 136,055 -0.00(-0.23%)
Aug 30, 2021 0.4945 0.4945 0.4700 0.4800 148,182 +0.00(+0.00%)
Aug 27, 2021 0.4940 0.4940 0.4700 0.4800 182,078 +0.01(+1.27%)
Aug 26, 2021 0.5080 0.5080 0.4730 0.4740 191,395 -0.03(-6.69%)
Aug 25, 2021 0.5220 0.5383 0.4830 0.5080 740,172 +0.01(+1.60%)
Aug 24, 2021 0.4965 0.5210 0.4800 0.5000 661,373 +0.02(+3.71%)
Aug 23, 2021 0.4700 0.4840 0.4559 0.4821 301,329 +0.01(+2.62%)
Aug 20, 2021 0.4798 0.4798 0.4492 0.4698 81,229 +0.01(+2.96%)
Aug 19, 2021 0.4700 0.4821 0.4480 0.4563 303,189 -0.02(-3.49%)
Aug 18, 2021 0.4400 0.4935 0.4400 0.4728 340,956 +0.01(+2.89%)
Aug 17, 2021 0.4900 0.4900 0.4404 0.4595 261,259 -0.01(-2.13%)
Aug 16, 2021 0.5173 0.5245 0.4555 0.4695 427,438 -0.03(-6.10%)
Aug 13, 2021 0.5006 0.5100 0.4851 0.5000 636,246 +0.00(+0.91%)
Aug 12, 2021 0.4970 0.5000 0.4646 0.4955 303,393 +0.01(+1.04%)
Aug 11, 2021 0.4617 0.4963 0.4400 0.4904 651,322 +0.03(+7.29%)
Aug 10, 2021 0.4241 0.4725 0.4241 0.4571 382,424 +0.02(+4.55%)
Aug 09, 2021 0.4340 0.4625 0.4250 0.4372 391,082 -0.02(-4.40%)
Aug 06, 2021 0.4735 0.4735 0.4350 0.4573 209,524 -0.00(-0.24%)
Aug 05, 2021 0.4250 0.4640 0.4241 0.4584 229,857 +0.02(+4.90%)
Aug 04, 2021 0.4723 0.4763 0.4220 0.4370 352,975 -0.03(-7.02%)
Aug 03, 2021 0.4754 0.4950 0.4464 0.4700 132,818 -0.01(-2.08%)
Aug 02, 2021 0.4567 0.4850 0.4400 0.4800 255,648 +0.02(+3.36%)
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%)
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.