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

Tilt Holdings Inc (OP: TLLTF )

0.0366 UNCHANGED
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 (%)
Aug 31, 2022 0.1577 0.1577 0.1447 0.1554 221,069 -0.00(-1.46%)
Aug 30, 2022 0.1596 0.1700 0.1489 0.1577 257,184 +0.00(+2.67%)
Aug 29, 2022 0.1500 0.1692 0.1496 0.1536 385,224 +0.00(+2.40%)
Aug 26, 2022 0.1730 0.1730 0.1495 0.1500 622,986 -0.01(-8.54%)
Aug 25, 2022 0.1620 0.1743 0.1570 0.1640 175,674 +0.00(+1.23%)
Aug 24, 2022 0.1700 0.1790 0.1525 0.1620 532,643 -0.01(-4.71%)
Aug 23, 2022 0.1700 0.1860 0.1600 0.1700 159,673 -0.01(-3.13%)
Aug 22, 2022 0.1700 0.1768 0.1629 0.1755 228,369 +0.00(+0.23%)
Aug 19, 2022 0.1790 0.1850 0.1680 0.1751 310,679 +0.00(+1.39%)
Aug 18, 2022 0.1558 0.1817 0.1508 0.1727 261,252 +0.02(+10.85%)
Aug 17, 2022 0.1600 0.1650 0.1470 0.1558 314,336 -0.00(-2.38%)
Aug 16, 2022 0.2000 0.2000 0.1596 0.1596 393,680 -0.03(-14.79%)
Aug 15, 2022 0.1736 0.1899 0.1736 0.1873 190,870 +0.01(+5.82%)
Aug 12, 2022 0.1700 0.1890 0.1700 0.1770 58,411 -0.00(-1.67%)
Aug 11, 2022 0.1884 0.1888 0.1724 0.1800 97,892 +0.00(+1.07%)
Aug 10, 2022 0.1938 0.1938 0.1781 0.1781 100,282 -0.01(-3.73%)
Aug 09, 2022 0.2000 0.2000 0.1850 0.1850 93,950 +0.00(+1.93%)
Aug 08, 2022 0.1752 0.1878 0.1752 0.1815 80,237 -0.00(-0.17%)
Aug 05, 2022 0.1790 0.1869 0.1790 0.1818 30,721 -0.00(-1.20%)
Aug 04, 2022 0.1866 0.1903 0.1800 0.1840 150,889 -0.00(-0.54%)
Aug 03, 2022 0.1761 0.1992 0.1761 0.1850 201,514 +0.00(+0.00%)
Aug 02, 2022 0.1891 0.1985 0.1788 0.1850 121,784 -0.01(-5.80%)
Aug 01, 2022 0.1900 0.2049 0.1800 0.1964 171,668 +0.01(+3.48%)
Jul 29, 2022 0.1807 0.1900 0.1807 0.1898 32,539 +0.00(+2.04%)
Jul 28, 2022 0.1870 0.1900 0.1850 0.1860 26,117 +0.00(+0.54%)
Jul 27, 2022 0.1902 0.1950 0.1720 0.1850 33,762 -0.01(-2.68%)
Jul 26, 2022 0.1857 0.1952 0.1800 0.1901 163,998 -0.01(-4.95%)
Jul 25, 2022 0.1880 0.2062 0.1700 0.2000 49,330 +0.00(+0.00%)
Jul 22, 2022 0.2025 0.2076 0.1980 0.2000 89,083 -0.00(-0.50%)
Jul 21, 2022 0.2000 0.2010 0.1882 0.2010 20,597 +0.00(+1.77%)
Jul 20, 2022 0.2050 0.2050 0.1975 0.1975 41,917 -0.00(-1.25%)
Jul 19, 2022 0.1861 0.2014 0.1861 0.2000 49,480 +0.01(+4.44%)
Jul 18, 2022 0.1800 0.2016 0.1800 0.1915 241,800 +0.00(+0.84%)
Jul 15, 2022 0.1750 0.2042 0.1750 0.1899 140,465 -0.01(-4.24%)
Jul 14, 2022 0.1928 0.2050 0.1895 0.1983 55,260 -0.00(-1.49%)
Jul 13, 2022 0.2037 0.2100 0.1900 0.2013 28,219 +0.00(+0.80%)
Jul 12, 2022 0.1882 0.2050 0.1852 0.1997 386,513 +0.00(+2.46%)
Jul 11, 2022 0.1950 0.2008 0.1850 0.1949 142,680 +0.00(+0.46%)
Jul 08, 2022 0.1892 0.1949 0.1800 0.1940 135,100 +0.00(+2.11%)
Jul 07, 2022 0.1809 0.1900 0.1760 0.1900 85,241 +0.01(+5.56%)
Jul 06, 2022 0.1700 0.1808 0.1690 0.1800 95,498 +0.01(+4.29%)
Jul 05, 2022 0.1510 0.1850 0.1510 0.1726 63,995 -0.00(-0.98%)
Jul 01, 2022 0.1621 0.1743 0.1570 0.1743 59,306 +0.01(+8.13%)
Jun 30, 2022 0.1580 0.1612 0.1530 0.1612 211,153 +0.00(+1.90%)
Jun 29, 2022 0.1680 0.1690 0.1521 0.1582 452,785 -0.01(-8.45%)
Jun 28, 2022 0.1791 0.1798 0.1639 0.1728 63,800 -0.00(-1.59%)
Jun 27, 2022 0.1681 0.1756 0.1669 0.1756 197,289 +0.00(+0.34%)
Jun 24, 2022 0.1560 0.1760 0.1560 0.1750 359,028 +0.01(+9.37%)
Jun 23, 2022 0.1776 0.1776 0.1500 0.1600 384,987 -0.02(-9.96%)
Jun 22, 2022 0.1950 0.1950 0.1700 0.1777 135,795 -0.01(-4.72%)
Jun 21, 2022 0.1850 0.1900 0.1818 0.1865 178,595 -0.00(-0.53%)
Jun 17, 2022 0.1650 0.1990 0.1150 0.1875 698,698 +0.05(+34.89%)
Jun 16, 2022 0.1755 0.1845 0.0652 0.1390 776,665 -0.05(-24.66%)
Jun 15, 2022 0.1750 0.1847 0.1750 0.1845 67,130 +0.01(+3.65%)
Jun 14, 2022 0.1894 0.1894 0.1775 0.1780 147,239 -0.02(-7.77%)
Jun 13, 2022 0.1876 0.1948 0.1800 0.1930 51,072 +0.00(+1.58%)
Jun 10, 2022 0.1955 0.1990 0.1900 0.1900 58,993 +0.00(+1.60%)
Jun 09, 2022 0.1921 0.1960 0.1870 0.1870 67,084 -0.01(-4.20%)
Jun 08, 2022 0.1913 0.1952 0.1834 0.1952 57,025 -0.00(-0.20%)
Jun 07, 2022 0.1928 0.2050 0.1905 0.1956 124,533 -0.01(-4.07%)
Jun 06, 2022 0.2012 0.2084 0.1898 0.2039 73,813 +0.01(+4.40%)
Jun 03, 2022 0.1919 0.2100 0.1900 0.1953 21,612 -0.00(-0.81%)
Jun 02, 2022 0.1621 0.2038 0.1621 0.1969 138,183 +0.01(+6.03%)
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.