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

Tilt Holdings Inc (OP: TLLTF )

0.0370 +0.0101 (+37.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.2290 0.2290 0.2000 0.2050 286,399 -0.02(-6.82%)
Apr 29, 2020 0.2302 0.2392 0.2000 0.2200 1,019,491 -0.04(-16.51%)
Apr 28, 2020 0.2600 0.2916 0.2475 0.2635 617,627 +0.00(+1.35%)
Apr 27, 2020 0.2300 0.2789 0.2152 0.2600 659,109 +0.03(+13.54%)
Apr 24, 2020 0.1800 0.2414 0.1796 0.2290 939,200 +0.06(+34.15%)
Apr 23, 2020 0.1880 0.1880 0.1650 0.1707 203,016 +0.00(+0.47%)
Apr 22, 2020 0.1752 0.1752 0.1620 0.1699 118,701 -0.00(-0.64%)
Apr 21, 2020 0.1615 0.1852 0.1570 0.1710 667,320 +0.01(+6.21%)
Apr 20, 2020 0.1650 0.1735 0.1500 0.1610 181,063 +0.00(+0.37%)
Apr 17, 2020 0.1525 0.1695 0.1525 0.1604 164,900 +0.01(+3.48%)
Apr 16, 2020 0.1655 0.1689 0.1520 0.1550 187,487 -0.01(-4.02%)
Apr 15, 2020 0.1575 0.1700 0.1505 0.1615 474,699 +0.00(+2.54%)
Apr 14, 2020 0.1582 0.1645 0.1545 0.1575 528,917 -0.00(-0.63%)
Apr 13, 2020 0.1700 0.1730 0.1500 0.1585 478,533 -0.01(-7.85%)
Apr 09, 2020 0.1848 0.1848 0.1600 0.1720 654,500 -0.00(-2.27%)
Apr 08, 2020 0.1750 0.1830 0.1650 0.1760 326,378 +0.00(+2.15%)
Apr 07, 2020 0.1960 0.2000 0.1601 0.1723 699,899 +0.01(+5.64%)
Apr 06, 2020 0.1730 0.1730 0.1515 0.1631 263,666 +0.00(+2.26%)
Apr 03, 2020 0.1544 0.1595 0.1425 0.1595 177,100 +0.01(+5.63%)
Apr 02, 2020 0.1550 0.1550 0.1484 0.1510 65,221 -0.00(-1.95%)
Apr 01, 2020 0.1730 0.1730 0.1500 0.1540 409,999 -0.01(-5.23%)
Mar 31, 2020 0.1600 0.1625 0.1540 0.1625 481,160 +0.00(+2.20%)
Mar 30, 2020 0.1590 0.1595 0.1477 0.1590 252,175 +0.01(+5.30%)
Mar 27, 2020 0.1290 0.1616 0.1290 0.1510 424,000 -0.00(-1.24%)
Mar 26, 2020 0.1450 0.1644 0.1450 0.1529 556,733 +0.01(+5.45%)
Mar 25, 2020 0.1541 0.1560 0.1305 0.1450 844,679 +0.00(+0.69%)
Mar 24, 2020 0.1600 0.1660 0.1360 0.1440 657,722 +0.00(+2.20%)
Mar 23, 2020 0.1418 0.1555 0.1349 0.1409 510,790 +0.00(+1.37%)
Mar 20, 2020 0.1351 0.1400 0.1225 0.1390 430,700 +0.01(+10.76%)
Mar 19, 2020 0.1147 0.1300 0.0920 0.1255 543,739 +0.02(+15.14%)
Mar 18, 2020 0.1390 0.1390 0.1050 0.1090 1,049,593 -0.02(-17.11%)
Mar 17, 2020 0.1380 0.1380 0.1170 0.1315 601,619 -0.00(-0.38%)
Mar 16, 2020 0.1450 0.1500 0.1220 0.1320 416,236 -0.03(-17.50%)
Mar 13, 2020 0.1520 0.1800 0.1500 0.1600 475,400 -0.01(-3.03%)
Mar 12, 2020 0.1643 0.1813 0.1600 0.1650 673,074 -0.02(-12.00%)
Mar 11, 2020 0.1900 0.1905 0.1750 0.1875 312,259 -0.00(-1.32%)
Mar 10, 2020 0.1987 0.1990 0.1750 0.1900 374,903 +0.00(+0.00%)
Mar 09, 2020 0.1810 0.2010 0.1750 0.1900 755,317 -0.01(-7.27%)
Mar 06, 2020 0.1855 0.2136 0.1800 0.2049 295,500 +0.01(+6.72%)
Mar 05, 2020 0.1880 0.2070 0.1864 0.1920 269,433 -0.01(-4.00%)
Mar 04, 2020 0.1836 0.2070 0.1799 0.2000 233,396 +0.02(+9.29%)
Mar 03, 2020 0.1930 0.1960 0.1750 0.1830 326,240 -0.01(-3.58%)
Mar 02, 2020 0.1780 0.1960 0.1719 0.1898 394,175 +0.00(+0.96%)
Feb 28, 2020 0.1820 0.2090 0.1752 0.1880 1,223,600 -0.02(-10.48%)
Feb 27, 2020 0.1930 0.2209 0.1850 0.2100 635,894 -0.00(-0.10%)
Feb 26, 2020 0.2219 0.2270 0.2065 0.2102 184,112 -0.01(-6.62%)
Feb 25, 2020 0.2280 0.2364 0.2141 0.2251 252,536 -0.00(-0.40%)
Feb 24, 2020 0.2300 0.2360 0.2200 0.2260 130,723 -0.01(-5.83%)
Feb 21, 2020 0.2400 0.2440 0.2235 0.2400 326,300 +0.01(+3.81%)
Feb 20, 2020 0.2393 0.2640 0.2312 0.2312 531,838 -0.00(-1.66%)
Feb 19, 2020 0.2130 0.2351 0.2095 0.2351 444,637 +0.02(+10.90%)
Feb 18, 2020 0.2300 0.2300 0.2040 0.2120 223,955 -0.01(-3.85%)
Feb 14, 2020 0.2130 0.2500 0.2076 0.2205 180,900 +0.01(+2.94%)
Feb 13, 2020 0.2133 0.2300 0.2050 0.2142 240,697 -0.01(-2.41%)
Feb 12, 2020 0.2213 0.2449 0.2100 0.2195 596,324 -0.01(-5.75%)
Feb 11, 2020 0.2190 0.2400 0.2190 0.2329 412,740 -0.01(-2.96%)
Feb 10, 2020 0.2500 0.2500 0.2289 0.2400 385,153 +0.00(+0.00%)
Feb 07, 2020 0.2455 0.2463 0.2400 0.2400 439,100 -0.00(-1.19%)
Feb 06, 2020 0.2446 0.2570 0.2310 0.2429 530,257 +0.00(+0.37%)
Feb 05, 2020 0.2400 0.2540 0.2400 0.2420 106,469 -0.00(-0.21%)
Feb 04, 2020 0.2400 0.2610 0.2400 0.2425 316,615 -0.00(-1.22%)
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.