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

Tilt Holdings Inc (OP: TLLTF )

0.0370 +0.0101 (+37.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 0.2200 0.2200 0.2018 0.2035 134,228 -0.02(-6.91%)
Apr 28, 2022 0.2081 0.2260 0.2000 0.2186 68,977 -0.00(-0.64%)
Apr 27, 2022 0.2200 0.2349 0.2150 0.2200 217,637 -0.01(-4.35%)
Apr 26, 2022 0.2210 0.2300 0.2189 0.2300 174,626 +0.00(+0.00%)
Apr 25, 2022 0.2500 0.2500 0.2000 0.2300 67,015 +0.00(+0.00%)
Apr 22, 2022 0.2400 0.2400 0.2200 0.2300 282,562 -0.00(-2.13%)
Apr 21, 2022 0.2350 0.2451 0.2350 0.2350 63,421 -0.01(-4.12%)
Apr 20, 2022 0.2508 0.2624 0.2350 0.2451 303,998 -0.01(-5.73%)
Apr 19, 2022 0.2600 0.2656 0.2307 0.2600 230,150 -0.01(-1.89%)
Apr 18, 2022 0.2635 0.2732 0.2520 0.2650 93,034 +0.00(+0.57%)
Apr 14, 2022 0.2500 0.2700 0.2500 0.2635 216,442 -0.01(-2.41%)
Apr 13, 2022 0.2750 0.2800 0.2650 0.2700 169,527 -0.00(-1.39%)
Apr 12, 2022 0.2800 0.2906 0.2738 0.2738 79,596 -0.01(-3.93%)
Apr 11, 2022 0.3000 0.3000 0.2850 0.2850 61,967 -0.01(-4.78%)
Apr 08, 2022 0.3000 0.3000 0.2830 0.2993 85,033 +0.00(+0.91%)
Apr 07, 2022 0.2971 0.3032 0.2890 0.2966 216,608 +0.00(+0.30%)
Apr 06, 2022 0.2900 0.3064 0.2753 0.2957 622,603 +0.01(+2.11%)
Apr 05, 2022 0.2823 0.2913 0.2773 0.2896 187,759 +0.01(+3.43%)
Apr 04, 2022 0.2804 0.2980 0.2784 0.2800 360,711 -0.00(-1.30%)
Apr 01, 2022 0.2948 0.2998 0.2818 0.2837 204,444 -0.01(-3.86%)
Mar 31, 2022 0.3100 0.3100 0.2950 0.2951 274,110 -0.02(-7.61%)
Mar 30, 2022 0.3330 0.3393 0.3020 0.3194 271,060 -0.01(-2.62%)
Mar 29, 2022 0.3300 0.3393 0.3077 0.3280 459,885 -0.00(-0.39%)
Mar 28, 2022 0.3235 0.3392 0.3100 0.3293 622,708 +0.01(+2.91%)
Mar 25, 2022 0.3235 0.3350 0.3000 0.3200 218,406 +0.01(+4.07%)
Mar 24, 2022 0.3200 0.3200 0.2953 0.3075 137,693 -0.01(-2.38%)
Mar 23, 2022 0.3142 0.3195 0.3018 0.3150 87,100 +0.01(+3.11%)
Mar 22, 2022 0.3172 0.3172 0.2800 0.3055 192,406 +0.01(+3.56%)
Mar 21, 2022 0.3250 0.3300 0.2926 0.2950 104,530 -0.00(-0.91%)
Mar 18, 2022 0.2934 0.3089 0.2838 0.2977 106,571 -0.01(-3.63%)
Mar 17, 2022 0.3100 0.3107 0.2915 0.3089 112,833 +0.01(+2.97%)
Mar 16, 2022 0.3000 0.3066 0.2861 0.3000 402,632 +0.01(+4.97%)
Mar 15, 2022 0.2768 0.2928 0.2711 0.2858 118,939 +0.01(+2.07%)
Mar 14, 2022 0.2550 0.2875 0.2550 0.2800 249,998 +0.01(+3.82%)
Mar 11, 2022 0.3050 0.3050 0.2697 0.2697 72,689 -0.02(-7.51%)
Mar 10, 2022 0.2736 0.2916 0.2680 0.2916 135,604 +0.03(+9.42%)
Mar 09, 2022 0.2450 0.2676 0.2442 0.2665 369,286 +0.02(+6.60%)
Mar 08, 2022 0.2767 0.2767 0.2450 0.2500 137,275 -0.02(-7.75%)
Mar 07, 2022 0.2800 0.2800 0.2550 0.2710 108,713 -0.01(-3.21%)
Mar 04, 2022 0.2800 0.2899 0.2800 0.2800 68,963 +0.00(+0.00%)
Mar 03, 2022 0.3000 0.3000 0.2656 0.2800 97,060 -0.01(-5.05%)
Mar 02, 2022 0.2836 0.2949 0.2700 0.2949 163,327 +0.02(+6.46%)
Mar 01, 2022 0.2409 0.2770 0.2409 0.2770 205,090 +0.03(+12.60%)
Feb 28, 2022 0.2421 0.2549 0.2239 0.2460 169,498 +0.00(+1.61%)
Feb 25, 2022 0.2280 0.2445 0.2260 0.2421 91,287 +0.00(+1.17%)
Feb 24, 2022 0.2370 0.2454 0.2152 0.2393 331,767 +0.00(+0.80%)
Feb 23, 2022 0.2500 0.2693 0.2374 0.2374 253,008 -0.02(-8.62%)
Feb 22, 2022 0.2700 0.2770 0.2500 0.2598 215,037 -0.02(-5.97%)
Feb 18, 2022 0.2763 0 -0.02(-8.02%)
Feb 17, 2022 0.3275 0.3450 0.2960 0.3004 207,582 -0.01(-3.53%)
Feb 16, 2022 0.2960 0.3124 0.2960 0.3114 77,085 +0.01(+3.80%)
Feb 15, 2022 0.2960 0.3071 0.2960 0.3000 97,866 +0.00(+0.00%)
Feb 14, 2022 0.3100 0.3154 0.2956 0.3000 248,282 -0.01(-1.86%)
Feb 11, 2022 0.3166 0.3166 0.3003 0.3057 303,071 -0.00(-1.55%)
Feb 10, 2022 0.3180 0.3180 0.2999 0.3105 398,281 +0.01(+3.43%)
Feb 09, 2022 0.3000 0.3248 0.2800 0.3002 250,516 +0.00(+0.10%)
Feb 08, 2022 0.2700 0.3040 0.2700 0.2999 517,476 -0.00(-0.03%)
Feb 07, 2022 0.3100 0.3350 0.2741 0.3000 500,560 -0.00(-0.33%)
Feb 04, 2022 0.2350 0.3079 0.2350 0.3010 2,329,824 +0.04(+14.71%)
Feb 03, 2022 0.2340 0.2660 0.2624 700,024 +0.03(+12.09%)
Feb 02, 2022 0.2150 0.2440 0.2150 0.2341 340,350 +0.02(+10.53%)
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.