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 (%)
Nov 30, 2023 0.0294 0.0294 0.0270 0.0282 331,491 -0.00(-4.41%)
Nov 29, 2023 0.0300 0.0343 0.0280 0.0295 646,884 -0.00(-6.35%)
Nov 28, 2023 0.0321 0.0325 0.0305 0.0315 197,841 -0.00(-2.48%)
Nov 27, 2023 0.0460 0.0460 0.0291 0.0323 498,469 -0.01(-29.78%)
Nov 24, 2023 0.0380 0.0460 0.0378 0.0460 79,600 +0.01(+15.29%)
Nov 22, 2023 0.0400 0.0400 0.0370 0.0399 234,101 -0.00(-2.68%)
Nov 21, 2023 0.0325 0.0462 0.0325 0.0410 1,287,842 +0.01(+33.12%)
Nov 20, 2023 0.0319 0.0319 0.0270 0.0308 182,346 -0.00(-3.45%)
Nov 17, 2023 0.0325 0.0337 0.0279 0.0319 609,208 -0.00(-6.18%)
Nov 16, 2023 0.0343 0.0343 0.0301 0.0340 101,677 -0.00(-2.02%)
Nov 15, 2023 0.0332 0.0350 0.0332 0.0347 39,155 -0.00(-0.86%)
Nov 14, 2023 0.0431 0.0450 0.0204 0.0350 1,652,575 -0.01(-13.58%)
Nov 13, 2023 0.0363 0.0405 0.0363 0.0405 76,390 +0.00(+6.58%)
Nov 10, 2023 0.0405 0.0405 0.0380 0.0380 127,893 -0.00(-7.32%)
Nov 09, 2023 0.0410 0.0412 0.0375 0.0410 52,140 +0.00(+0.74%)
Nov 08, 2023 0.0450 0.0450 0.0380 0.0407 141,666 -0.00(-1.93%)
Nov 07, 2023 0.0400 0.0450 0.0386 0.0415 141,188 +0.01(+15.28%)
Nov 06, 2023 0.0402 0.0430 0.0360 0.0360 93,589 -0.00(-6.49%)
Nov 03, 2023 0.0300 0.0414 0.0300 0.0385 120,830 +0.01(+17.38%)
Nov 02, 2023 0.0357 0.0413 0.0253 0.0328 189,527 +0.00(+7.54%)
Nov 01, 2023 0.0397 0.0397 0.0302 0.0305 261,483 -0.00(-11.59%)
Oct 31, 2023 0.0325 0.0371 0.0325 0.0345 10,445 -0.00(-4.17%)
Oct 30, 2023 0.0316 0.0360 0.0316 0.0360 21,214 +0.00(+5.26%)
Oct 27, 2023 0.0430 0.0430 0.0342 0.0342 168,391 -0.00(-6.30%)
Oct 26, 2023 0.0365 0.0400 0.0350 0.0365 245,213 +0.00(+2.53%)
Oct 25, 2023 0.0380 0.0400 0.0351 0.0356 66,848 -0.00(-7.53%)
Oct 24, 2023 0.0428 0.0440 0.0380 0.0385 183,575 -0.00(-9.84%)
Oct 23, 2023 0.0415 0.0443 0.0401 0.0427 159,500 -0.00(-4.26%)
Oct 20, 2023 0.0436 0.0451 0.0400 0.0446 99,800 +0.00(+2.29%)
Oct 19, 2023 0.0440 0.0440 0.0436 0.0436 18,500 -0.00(-0.23%)
Oct 18, 2023 0.0464 0.0488 0.0430 0.0437 185,632 -0.00(-6.02%)
Oct 17, 2023 0.0434 0.0465 0.0420 0.0465 109,736 +0.00(+4.73%)
Oct 16, 2023 0.0436 0.0450 0.0410 0.0444 81,082 +0.00(+0.91%)
Oct 13, 2023 0.0505 0.0510 0.0400 0.0440 291,758 -0.01(-12.87%)
Oct 12, 2023 0.0475 0.0567 0.0475 0.0505 3,510 +0.00(+6.32%)
Oct 11, 2023 0.0521 0.0521 0.0475 0.0475 2,100 -0.00(-7.77%)
Oct 10, 2023 0.0478 0.0555 0.0478 0.0515 75,160 +0.00(+9.11%)
Oct 09, 2023 0.0485 0.0563 0.0468 0.0472 116,438 -0.01(-12.10%)
Oct 06, 2023 0.0500 0.0537 0.0500 0.0537 56,200 -0.00(-1.47%)
Oct 05, 2023 0.0475 0.0545 0.0475 0.0545 33,837 +0.00(+0.00%)
Oct 04, 2023 0.0540 0.0550 0.0468 0.0545 70,621 -0.00(-4.05%)
Oct 03, 2023 0.0525 0.0600 0.0520 0.0568 76,350 -0.00(-6.89%)
Oct 02, 2023 0.0511 0.0675 0.0511 0.0610 249,122 +0.01(+18.45%)
Sep 29, 2023 0.0545 0.0600 0.0515 0.0515 164,628 -0.00(-6.36%)
Sep 28, 2023 0.0568 0.0587 0.0545 0.0550 28,250 -0.00(-6.14%)
Sep 27, 2023 0.0595 0.0620 0.0505 0.0586 101,280 -0.00(-5.48%)
Sep 26, 2023 0.0560 0.0671 0.0556 0.0620 578,099 +0.00(+0.00%)
Sep 25, 2023 0.0600 0.0657 0.0590 0.0620 100,306 +0.01(+11.11%)
Sep 22, 2023 0.0650 0.0662 0.0540 0.0558 378,635 -0.01(-11.43%)
Sep 21, 2023 0.0565 0.0643 0.0565 0.0630 168,352 +0.00(+7.69%)
Sep 20, 2023 0.0641 0.0650 0.0535 0.0585 128,566 -0.00(-3.47%)
Sep 19, 2023 0.0555 0.0632 0.0544 0.0606 162,797 -0.00(-1.46%)
Sep 18, 2023 0.0593 0.0615 0.0555 0.0615 215,615 +0.00(+4.06%)
Sep 15, 2023 0.0433 0.0600 0.0419 0.0591 633,901 +0.01(+33.41%)
Sep 14, 2023 0.0447 0.0447 0.0428 0.0443 14,425 -0.00(-3.06%)
Sep 13, 2023 0.0460 0.0460 0.0405 0.0457 42,856 +0.01(+18.70%)
Sep 12, 2023 0.0423 0.0490 0.0385 0.0385 301,926 -0.01(-16.30%)
Sep 11, 2023 0.0551 0.0600 0.0340 0.0460 1,094,847 -0.01(-22.69%)
Sep 08, 2023 0.0573 0.0650 0.0545 0.0595 269,791 +0.00(+3.48%)
Sep 07, 2023 0.0570 0.0700 0.0550 0.0575 925,455 +0.00(+6.88%)
Sep 06, 2023 0.0530 0.0634 0.0516 0.0538 193,008 -0.00(-0.37%)
Sep 05, 2023 0.0402 0.0570 0.0401 0.0540 961,728 +0.01(+34.33%)
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.