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 (%)
Jul 31, 2020 0.3450 0.4200 0.3450 0.4050 177,800 +0.03(+6.58%)
Jul 30, 2020 0.3820 0.4036 0.3729 0.3800 149,505 +0.00(+0.05%)
Jul 29, 2020 0.4330 0.4330 0.3715 0.3798 298,611 -0.02(-5.45%)
Jul 28, 2020 0.3762 0.4233 0.3756 0.4017 202,916 +0.01(+2.68%)
Jul 27, 2020 0.3859 0.4050 0.3800 0.3912 198,351 +0.01(+2.89%)
Jul 24, 2020 0.4130 0.4130 0.3800 0.3802 84,000 -0.01(-2.51%)
Jul 23, 2020 0.4280 0.4280 0.3792 0.3900 354,370 -0.02(-4.90%)
Jul 22, 2020 0.4091 0.4404 0.3855 0.4101 301,284 +0.00(+0.02%)
Jul 21, 2020 0.3621 0.4100 0.3621 0.4100 375,216 +0.04(+10.13%)
Jul 20, 2020 0.3555 0.3775 0.3450 0.3723 542,927 +0.02(+4.87%)
Jul 17, 2020 0.3468 0.3667 0.3329 0.3550 608,600 +0.01(+4.41%)
Jul 16, 2020 0.3060 0.3400 0.3060 0.3400 176,212 +0.01(+3.22%)
Jul 15, 2020 0.3358 0.3358 0.2950 0.3294 338,120 +0.01(+2.94%)
Jul 14, 2020 0.3461 0.3500 0.2511 0.3200 1,357,890 -0.03(-8.83%)
Jul 13, 2020 0.4010 0.4010 0.3483 0.3510 490,331 -0.01(-2.50%)
Jul 10, 2020 0.3440 0.3872 0.3440 0.3600 902,100 -0.01(-2.70%)
Jul 09, 2020 0.3888 0.4089 0.3700 0.3700 138,905 -0.02(-4.64%)
Jul 08, 2020 0.3770 0.4050 0.3676 0.3880 344,958 -0.01(-3.00%)
Jul 07, 2020 0.3955 0.4000 0.3862 0.4000 111,932 +0.01(+2.30%)
Jul 06, 2020 0.3505 0.4050 0.3505 0.3910 133,958 +0.01(+2.36%)
Jul 02, 2020 0.3700 0.4105 0.3686 0.3820 243,600 -0.03(-6.83%)
Jul 01, 2020 0.3528 0.4455 0.3528 0.4100 185,466 +0.01(+1.79%)
Jun 30, 2020 0.3823 0.4100 0.3670 0.4028 454,676 +0.02(+5.72%)
Jun 29, 2020 0.4200 0.4200 0.3601 0.3810 588,919 -0.03(-7.84%)
Jun 26, 2020 0.4245 0.4700 0.3970 0.4134 996,900 -0.06(-13.33%)
Jun 25, 2020 0.4950 0.5250 0.4630 0.4770 597,383 -0.03(-6.65%)
Jun 24, 2020 0.5600 0.5600 0.5000 0.5110 489,622 -0.01(-2.16%)
Jun 23, 2020 0.5400 0.5571 0.5017 0.5223 852,654 -0.01(-1.60%)
Jun 22, 2020 0.5340 0.5344 0.5100 0.5308 400,433 -0.00(-0.23%)
Jun 19, 2020 0.4850 0.5350 0.4850 0.5320 363,700 +0.01(+2.31%)
Jun 18, 2020 0.5089 0.5300 0.4936 0.5200 235,559 +0.01(+2.36%)
Jun 17, 2020 0.5490 0.5490 0.4900 0.5080 284,793 -0.03(-5.05%)
Jun 16, 2020 0.5570 0.5600 0.4930 0.5350 924,109 +0.04(+9.05%)
Jun 15, 2020 0.4330 0.5100 0.4000 0.4906 462,708 +0.06(+14.63%)
Jun 12, 2020 0.4426 0.4427 0.3684 0.4280 1,542,900 -0.04(-9.13%)
Jun 11, 2020 0.4946 0.5100 0.4500 0.4710 468,952 -0.02(-3.88%)
Jun 10, 2020 0.5132 0.5132 0.4500 0.4900 843,880 +0.00(+0.41%)
Jun 09, 2020 0.5050 0.5350 0.4800 0.4880 450,794 -0.03(-6.26%)
Jun 08, 2020 0.4910 0.5500 0.4910 0.5206 351,092 -0.01(-1.87%)
Jun 05, 2020 0.5350 0.5500 0.5150 0.5305 587,900 +0.01(+1.24%)
Jun 04, 2020 0.4720 0.5579 0.4720 0.5240 843,803 +0.03(+6.94%)
Jun 03, 2020 0.5900 0.6057 0.4500 0.4900 1,577,389 -0.10(-16.38%)
Jun 02, 2020 0.5260 0.6105 0.5000 0.5860 1,363,738 +0.08(+16.18%)
Jun 01, 2020 0.4415 0.5218 0.4180 0.5044 606,662 +0.06(+12.59%)
May 29, 2020 0.4240 0.4500 0.4000 0.4480 493,000 +0.01(+2.40%)
May 28, 2020 0.4140 0.4660 0.3900 0.4375 730,117 +0.04(+8.94%)
May 27, 2020 0.3340 0.4130 0.3340 0.4016 906,669 +0.02(+5.68%)
May 26, 2020 0.3450 0.3840 0.3450 0.3800 626,749 +0.04(+12.43%)
May 22, 2020 0.3314 0.3390 0.3200 0.3380 414,300 +0.01(+2.58%)
May 21, 2020 0.3145 0.3350 0.3085 0.3295 413,443 +0.01(+1.70%)
May 20, 2020 0.3475 0.3475 0.3164 0.3240 380,744 -0.02(-4.57%)
May 19, 2020 0.3000 0.3460 0.2737 0.3395 1,154,306 +0.04(+14.70%)
May 18, 2020 0.2850 0.2963 0.2620 0.2960 490,357 +0.02(+8.62%)
May 15, 2020 0.2710 0.2900 0.2650 0.2725 673,700 +0.00(+0.93%)
May 14, 2020 0.2350 0.2765 0.2350 0.2700 279,284 +0.00(+0.75%)
May 13, 2020 0.3000 0.3000 0.2500 0.2680 394,080 -0.01(-4.29%)
May 12, 2020 0.2910 0.2910 0.2555 0.2800 278,330 +0.01(+3.70%)
May 11, 2020 0.2851 0.2851 0.2600 0.2700 101,392 +0.00(+0.00%)
May 08, 2020 0.2570 0.2867 0.2485 0.2700 490,700 +0.01(+1.89%)
May 07, 2020 0.2649 0.2750 0.2515 0.2650 795,171 +0.01(+2.75%)
May 06, 2020 0.2241 0.2594 0.2241 0.2579 241,302 +0.01(+4.84%)
May 05, 2020 0.2248 0.2500 0.2150 0.2460 369,349 +0.02(+9.33%)
May 04, 2020 0.1970 0.2283 0.1970 0.2250 169,242 +0.02(+7.14%)
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.