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

Tilt Holdings Inc (OP: TLLTF )

0.0325 -0.0041 (-11.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 21, 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 (%)
Feb 28, 2020 0.1820 0.2090 0.1752 0.1880 1,223,600 -0.02(-10.48%)
Feb 27, 2020 0.1930 0.2209 0.1850 0.2100 635,894 -0.00(-0.10%)
Feb 26, 2020 0.2219 0.2270 0.2065 0.2102 184,112 -0.01(-6.62%)
Feb 25, 2020 0.2280 0.2364 0.2141 0.2251 252,536 -0.00(-0.40%)
Feb 24, 2020 0.2300 0.2360 0.2200 0.2260 130,723 -0.01(-5.83%)
Feb 21, 2020 0.2400 0.2440 0.2235 0.2400 326,300 +0.01(+3.81%)
Feb 20, 2020 0.2393 0.2640 0.2312 0.2312 531,838 -0.00(-1.66%)
Feb 19, 2020 0.2130 0.2351 0.2095 0.2351 444,637 +0.02(+10.90%)
Feb 18, 2020 0.2300 0.2300 0.2040 0.2120 223,955 -0.01(-3.85%)
Feb 14, 2020 0.2130 0.2500 0.2076 0.2205 180,900 +0.01(+2.94%)
Feb 13, 2020 0.2133 0.2300 0.2050 0.2142 240,697 -0.01(-2.41%)
Feb 12, 2020 0.2213 0.2449 0.2100 0.2195 596,324 -0.01(-5.75%)
Feb 11, 2020 0.2190 0.2400 0.2190 0.2329 412,740 -0.01(-2.96%)
Feb 10, 2020 0.2500 0.2500 0.2289 0.2400 385,153 +0.00(+0.00%)
Feb 07, 2020 0.2455 0.2463 0.2400 0.2400 439,100 -0.00(-1.19%)
Feb 06, 2020 0.2446 0.2570 0.2310 0.2429 530,257 +0.00(+0.37%)
Feb 05, 2020 0.2400 0.2540 0.2400 0.2420 106,469 -0.00(-0.21%)
Feb 04, 2020 0.2400 0.2610 0.2400 0.2425 316,615 -0.00(-1.22%)
Feb 03, 2020 0.2526 0.2526 0.2379 0.2455 180,759 -0.00(-1.41%)
Jan 31, 2020 0.2470 0.2503 0.2411 0.2490 204,400 +0.01(+3.28%)
Jan 30, 2020 0.2560 0.2560 0.2335 0.2411 311,265 -0.00(-0.58%)
Jan 29, 2020 0.2320 0.2546 0.2320 0.2425 821,469 -0.00(-1.02%)
Jan 28, 2020 0.2500 0.2582 0.2450 0.2450 261,662 -0.01(-2.00%)
Jan 27, 2020 0.2650 0.2650 0.2431 0.2500 215,719 -0.01(-3.85%)
Jan 24, 2020 0.2620 0.2640 0.2500 0.2600 306,300 +0.00(+0.35%)
Jan 23, 2020 0.2634 0.2690 0.2570 0.2591 151,524 -0.00(-1.78%)
Jan 22, 2020 0.2695 0.2740 0.2530 0.2638 443,949 -0.01(-2.19%)
Jan 21, 2020 0.2660 0.2790 0.2605 0.2697 483,880 +0.01(+3.69%)
Jan 17, 2020 0.2570 0.2810 0.2500 0.2601 660,900 -0.01(-3.67%)
Jan 16, 2020 0.2888 0.2930 0.2700 0.2700 235,160 -0.01(-3.71%)
Jan 15, 2020 0.2570 0.2900 0.2570 0.2804 228,510 +0.01(+4.67%)
Jan 14, 2020 0.2830 0.2839 0.2580 0.2679 107,724 -0.00(-0.78%)
Jan 13, 2020 0.2640 0.2850 0.2590 0.2700 502,256 +0.00(+0.00%)
Jan 10, 2020 0.2684 0.2780 0.2614 0.2700 93,900 +0.01(+3.85%)
Jan 09, 2020 0.2728 0.2762 0.2575 0.2600 96,165 -0.01(-4.80%)
Jan 08, 2020 0.2700 0.2737 0.2600 0.2731 214,080 +0.01(+3.06%)
Jan 07, 2020 0.2800 0.2960 0.2650 0.2650 287,709 -0.02(-5.69%)
Jan 06, 2020 0.3160 0.3160 0.2810 0.2810 428,589 -0.03(-8.77%)
Jan 03, 2020 0.2867 0.3080 0.2750 0.3080 525,200 +0.03(+10.39%)
Jan 02, 2020 0.2700 0.3000 0.2700 0.2790 227,483 -0.00(-0.36%)
Dec 31, 2019 0.2451 0.2800 0.2300 0.2800 1,154,800 +0.02(+5.70%)
Dec 30, 2019 0.2769 0.2940 0.2430 0.2649 773,052 -0.02(-6.06%)
Dec 27, 2019 0.3200 0.3200 0.2792 0.2820 283,000 -0.02(-5.15%)
Dec 26, 2019 0.3400 0.3400 0.2900 0.2973 372,289 -0.03(-8.52%)
Dec 24, 2019 0.2700 0.3250 0.2610 0.3250 264,800 +0.06(+22.18%)
Dec 23, 2019 0.2364 0.2737 0.2170 0.2660 843,619 +0.03(+14.75%)
Dec 20, 2019 0.2304 0.2433 0.2180 0.2318 605,800 -0.00(-1.36%)
Dec 19, 2019 0.2500 0.2512 0.2277 0.2350 931,760 -0.02(-6.37%)
Dec 18, 2019 0.2600 0.2775 0.2478 0.2510 836,662 -0.03(-9.45%)
Dec 17, 2019 0.2880 0.2880 0.2700 0.2772 318,029 -0.01(-1.95%)
Dec 16, 2019 0.2850 0.2890 0.2630 0.2827 307,421 -0.00(-0.88%)
Dec 13, 2019 0.2650 0.2909 0.2650 0.2852 419,900 +0.00(+0.00%)
Dec 12, 2019 0.3000 0.3000 0.2693 0.2852 242,891 -0.01(-4.01%)
Dec 11, 2019 0.2620 0.3000 0.2580 0.2971 427,931 +0.03(+9.23%)
Dec 10, 2019 0.2690 0.2900 0.2570 0.2720 464,065 -0.01(-2.16%)
Dec 09, 2019 0.2830 0.3134 0.2600 0.2780 874,755 -0.02(-6.68%)
Dec 06, 2019 0.2950 0.3280 0.2950 0.2979 306,600 -0.02(-5.19%)
Dec 05, 2019 0.3265 0.3382 0.3110 0.3142 181,093 -0.00(-1.44%)
Dec 04, 2019 0.3300 0.3580 0.3142 0.3188 412,319 -0.02(-6.24%)
Dec 03, 2019 0.3500 0.3649 0.3270 0.3400 413,636 -0.01(-3.93%)
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.