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: 12:17 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 26, 2021 0.5780 0.5849 0.5280 0.5500 599,700 -0.01(-2.31%)
Feb 25, 2021 0.5496 0.5940 0.5496 0.5630 957,184 +0.01(+2.16%)
Feb 24, 2021 0.5534 0.5780 0.5325 0.5511 686,045 +0.01(+1.12%)
Feb 23, 2021 0.6118 0.6118 0.4757 0.5450 2,209,060 -0.06(-9.32%)
Feb 22, 2021 0.6730 0.6730 0.6000 0.6010 1,389,507 -0.03(-4.22%)
Feb 19, 2021 0.6731 0.6731 0.6140 0.6275 517,500 +0.01(+2.03%)
Feb 18, 2021 0.6225 0.6624 0.6100 0.6150 1,470,132 -0.01(-1.60%)
Feb 17, 2021 0.6299 0.6600 0.6202 0.6250 1,101,132 -0.01(-0.79%)
Feb 16, 2021 0.6384 0.6825 0.5900 0.6300 1,996,429 +0.01(+0.80%)
Feb 12, 2021 0.5932 0.6681 0.5700 0.6250 2,515,400 +0.01(+0.84%)
Feb 11, 2021 0.7500 0.7500 0.6120 0.6198 2,839,078 -0.06(-8.99%)
Feb 10, 2021 0.6358 0.7250 0.5888 0.6810 3,351,799 +0.02(+2.41%)
Feb 09, 2021 0.6800 0.6800 0.6264 0.6650 1,649,258 +0.04(+5.66%)
Feb 08, 2021 0.5614 0.6349 0.5600 0.6294 2,380,631 +0.08(+13.88%)
Feb 05, 2021 0.5300 0.5796 0.5300 0.5527 1,267,300 +0.02(+4.24%)
Feb 04, 2021 0.5470 0.5470 0.5000 0.5302 779,107 +0.01(+2.36%)
Feb 03, 2021 0.4930 0.5513 0.4900 0.5180 1,985,999 +0.02(+4.27%)
Feb 02, 2021 0.4641 0.5030 0.4170 0.4968 1,348,249 +0.04(+9.28%)
Feb 01, 2021 0.4330 0.4580 0.3910 0.4546 670,899 +0.04(+9.54%)
Jan 29, 2021 0.4200 0.4330 0.4100 0.4150 586,500 +0.01(+1.24%)
Jan 28, 2021 0.4275 0.4400 0.3911 0.4099 1,103,004 -0.00(-0.22%)
Jan 27, 2021 0.4300 0.4600 0.4000 0.4108 1,358,485 -0.04(-8.51%)
Jan 26, 2021 0.4400 0.4587 0.4200 0.4490 1,346,285 +0.00(+0.02%)
Jan 25, 2021 0.4520 0.4860 0.4395 0.4489 1,150,292 -0.01(-2.41%)
Jan 22, 2021 0.4696 0.4930 0.4490 0.4600 1,270,100 -0.02(-4.58%)
Jan 21, 2021 0.5280 0.5280 0.4821 0.4821 977,674 -0.03(-6.39%)
Jan 20, 2021 0.4955 0.5200 0.4955 0.5150 533,283 +0.02(+3.73%)
Jan 19, 2021 0.4720 0.5340 0.4720 0.4965 1,081,023 +0.03(+5.64%)
Jan 15, 2021 0.4645 0.4900 0.4301 0.4700 1,191,300 +0.01(+1.82%)
Jan 14, 2021 0.4610 0.4900 0.4500 0.4616 1,270,965 +0.01(+2.58%)
Jan 13, 2021 0.4317 0.4700 0.4081 0.4500 737,786 +0.02(+4.51%)
Jan 12, 2021 0.4410 0.4850 0.4161 0.4306 1,237,659 -0.00(-0.09%)
Jan 11, 2021 0.3770 0.4510 0.3685 0.4310 1,823,129 +0.05(+14.05%)
Jan 08, 2021 0.3600 0.3839 0.3400 0.3779 1,413,000 +0.03(+9.54%)
Jan 07, 2021 0.3417 0.3516 0.3334 0.3450 772,600 +0.01(+3.63%)
Jan 06, 2021 0.3159 0.3415 0.3090 0.3329 1,490,609 +0.03(+8.79%)
Jan 05, 2021 0.3149 0.3149 0.2996 0.3060 291,656 +0.01(+1.66%)
Jan 04, 2021 0.2710 0.3150 0.2710 0.3010 465,818 +0.01(+3.79%)
Dec 31, 2020 0.2900 0.2900 0.2900 1,391,675 -0.01(-3.24%)
Dec 30, 2020 0.2980 0.3389 0.2950 0.2997 1,391,675 +0.00(+0.00%)
Dec 29, 2020 0.3280 0.3301 0.2876 0.2997 2,515,205 -0.04(-11.57%)
Dec 28, 2020 0.3041 0.3391 0.2976 0.3389 1,307,260 +0.04(+12.97%)
Dec 24, 2020 0.2600 0.3012 0.2400 0.3000 1,126,100 +0.04(+16.78%)
Dec 23, 2020 0.2600 0.2783 0.2490 0.2569 898,784 +0.01(+2.76%)
Dec 22, 2020 0.2160 0.2599 0.2160 0.2500 1,056,564 +0.02(+7.11%)
Dec 21, 2020 0.2380 0.2459 0.2258 0.2334 889,913 -0.00(-2.02%)
Dec 18, 2020 0.2448 0.2448 0.2342 0.2382 959,300 -0.00(-0.75%)
Dec 17, 2020 0.2450 0.2572 0.2290 0.2400 1,194,089 -0.01(-2.44%)
Dec 16, 2020 0.2550 0.2625 0.2450 0.2460 596,509 -0.01(-4.50%)
Dec 15, 2020 0.2644 0.2654 0.2500 0.2576 526,612 -0.00(-0.92%)
Dec 14, 2020 0.2450 0.2750 0.2450 0.2600 1,159,026 -0.01(-3.70%)
Dec 11, 2020 0.2800 0.2821 0.2630 0.2700 271,800 -0.00(-1.75%)
Dec 10, 2020 0.2550 0.2900 0.2500 0.2748 1,371,070 -0.01(-3.51%)
Dec 09, 2020 0.2830 0.2992 0.2729 0.2848 553,239 -0.01(-2.67%)
Dec 08, 2020 0.3066 0.3066 0.2872 0.2926 453,728 -0.01(-3.34%)
Dec 07, 2020 0.2921 0.3180 0.2921 0.3027 411,509 -0.02(-5.41%)
Dec 04, 2020 0.2900 0.3250 0.2900 0.3200 979,800 +0.02(+6.67%)
Dec 03, 2020 0.2850 0.3050 0.2771 0.3000 159,684 +0.01(+3.38%)
Dec 02, 2020 0.2770 0.3030 0.2770 0.2902 424,199 -0.01(-2.52%)
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.