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 (%)
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%)
Feb 01, 2022 0.2030 0.2180 0.1954 0.2118 458,699 +0.02(+10.83%)
Jan 31, 2022 0.1950 0.1990 0.1800 0.1911 212,291 +0.00(+1.27%)
Jan 28, 2022 0.1833 0.1936 0.1801 0.1887 112,765 -0.00(-2.28%)
Jan 27, 2022 0.1920 0.1980 0.1814 0.1931 187,418 -0.00(-2.18%)
Jan 26, 2022 0.1920 0.2046 0.1901 0.1974 135,291 +0.01(+6.02%)
Jan 25, 2022 0.1950 0.1953 0.1800 0.1862 303,261 +0.00(+0.65%)
Jan 24, 2022 0.2127 0.2200 0.1707 0.1850 2,035,257 -0.04(-15.91%)
Jan 21, 2022 0.2246 0.2315 0.2175 0.2200 372,359 -0.01(-5.17%)
Jan 20, 2022 0.2440 0.2440 0.2320 0.2320 140,614 -0.00(-0.51%)
Jan 19, 2022 0.2440 0.2650 0.2285 0.2332 131,730 -0.01(-3.16%)
Jan 18, 2022 0.2550 0.2550 0.2150 0.2408 326,832 -0.01(-3.64%)
Jan 14, 2022 0.2499 0 +0.00(+0.48%)
Jan 13, 2022 0.2518 0.2574 0.2400 0.2487 239,185 -0.01(-2.81%)
Jan 12, 2022 0.2500 0.2559 0.2405 0.2559 184,450 +0.01(+2.36%)
Jan 11, 2022 0.2300 0.2500 0.2300 0.2500 186,220 +0.01(+3.01%)
Jan 10, 2022 0.2500 0.2549 0.2300 0.2427 253,806 -0.00(-0.12%)
Jan 07, 2022 0.2638 0.2638 0.2400 0.2430 106,645 -0.01(-3.57%)
Jan 06, 2022 0.2545 0.2648 0.2424 0.2520 469,729 +0.00(+0.52%)
Jan 05, 2022 0.2500 0.2649 0.2496 0.2507 342,169 -0.01(-3.39%)
Jan 04, 2022 0.2324 0.2600 0.2300 0.2595 636,666 +0.03(+13.07%)
Jan 03, 2022 0.2328 0.2428 0.2250 0.2295 131,267 +0.00(+2.00%)
Dec 31, 2021 0.2128 0.2300 0.2128 0.2250 375,893 -0.00(-0.04%)
Dec 30, 2021 0.2032 0.2251 0.2021 0.2251 369,025 +0.01(+5.19%)
Dec 29, 2021 0.2200 0.2300 0.1950 0.2140 957,997 -0.01(-4.16%)
Dec 28, 2021 0.2200 0.2400 0.2200 0.2233 472,299 -0.01(-4.57%)
Dec 27, 2021 0.1975 0.2350 0.1975 0.2340 496,422 +0.02(+9.19%)
Dec 23, 2021 0.1959 0.2225 0.1959 0.2143 629,666 +0.01(+4.54%)
Dec 22, 2021 0.1990 0.2100 0.1950 0.2050 408,063 +0.00(+1.79%)
Dec 21, 2021 0.2050 0.2098 0.1901 0.2014 1,054,835 -0.01(-4.10%)
Dec 20, 2021 0.2296 0.2300 0.2074 0.2100 484,101 -0.02(-8.18%)
Dec 17, 2021 0.2300 0.2348 0.2064 0.2287 885,735 +0.01(+4.33%)
Dec 16, 2021 0.2150 0.2444 0.2000 0.2192 856,067 -0.00(-1.62%)
Dec 15, 2021 0.2320 0.2377 0.2125 0.2228 991,857 -0.02(-7.17%)
Dec 14, 2021 0.2500 0.2500 0.2294 0.2400 510,481 -0.01(-3.85%)
Dec 13, 2021 0.2818 0.2818 0.2422 0.2496 1,006,906 -0.02(-7.49%)
Dec 10, 2021 0.2555 0.2800 0.2555 0.2698 357,052 +0.00(+0.94%)
Dec 09, 2021 0.2830 0.2835 0.2600 0.2673 504,992 -0.01(-3.43%)
Dec 08, 2021 0.2692 0.2899 0.2671 0.2768 345,060 -0.00(-1.35%)
Dec 07, 2021 0.2799 0.2900 0.2701 0.2806 277,054 +0.00(+0.39%)
Dec 06, 2021 0.2850 0.3000 0.2648 0.2795 305,813 -0.02(-6.37%)
Dec 03, 2021 0.2658 0.3099 0.2658 0.2985 1,456,969 +0.02(+6.65%)
Dec 02, 2021 0.2700 0.2825 0.2620 0.2799 412,300 +0.01(+4.64%)
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.