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 (%)
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%)
Sep 01, 2023 0.0425 0.0425 0.0380 0.0402 216,198 -0.00(-6.94%)
Aug 31, 2023 0.0300 0.0500 0.0297 0.0432 1,688,876 +0.01(+47.44%)
Aug 30, 2023 0.0290 0.0305 0.0270 0.0293 332,167 -0.00(-0.68%)
Aug 29, 2023 0.0165 0.0295 0.0165 0.0295 42,439 +0.00(+4.24%)
Aug 28, 2023 0.0287 0.0300 0.0257 0.0283 138,055 -0.00(-5.67%)
Aug 25, 2023 0.0278 0.0300 0.0250 0.0300 56,805 +0.00(+6.01%)
Aug 24, 2023 0.0286 0.0286 0.0260 0.0283 111,833 -0.00(-1.05%)
Aug 23, 2023 0.0286 0.0286 0.0261 0.0286 19,675 +0.00(+2.14%)
Aug 22, 2023 0.0280 0.0298 0.0260 0.0280 353,386 +0.00(+1.82%)
Aug 21, 2023 0.0225 0.0299 0.0225 0.0275 47,442 -0.00(-8.03%)
Aug 18, 2023 0.0250 0.0299 0.0233 0.0299 295,252 +0.00(+0.00%)
Aug 17, 2023 0.0277 0.0300 0.0260 0.0299 244,282 +0.00(+19.60%)
Aug 16, 2023 0.0186 0.0295 0.0186 0.0250 121,748 +0.00(+0.00%)
Aug 15, 2023 0.0263 0.0298 0.0220 0.0250 400,197 -0.00(-11.35%)
Aug 14, 2023 0.0282 0.0289 0.0264 0.0282 1,785 -0.00(-4.41%)
Aug 11, 2023 0.0275 0.0300 0.0235 0.0295 279,215 +0.00(+2.43%)
Aug 10, 2023 0.0297 0.0300 0.0257 0.0288 94,377 -0.00(-2.37%)
Aug 09, 2023 0.0300 0.0300 0.0290 0.0295 145,000 -0.00(-1.01%)
Aug 08, 2023 0.0294 0.0300 0.0294 0.0298 93,376 +0.00(+0.68%)
Aug 07, 2023 0.0295 0.0296 0.0292 0.0296 89,640 -0.00(-1.33%)
Aug 04, 2023 0.0290 0.0300 0.0290 0.0300 29,210 +0.00(+0.67%)
Aug 03, 2023 0.0298 0.0310 0.0295 0.0298 268,867 +0.00(+1.71%)
Aug 02, 2023 0.0300 0.0300 0.0290 0.0293 112,122 -0.00(-2.33%)
Aug 01, 2023 0.0302 0.0302 0.0290 0.0300 266,726 +0.00(+0.00%)
Jul 31, 2023 0.0301 0.0340 0.0298 0.0300 554,253 -0.00(-6.54%)
Jul 28, 2023 0.0321 0.0340 0.0300 0.0321 98,600 -0.00(-0.62%)
Jul 27, 2023 0.0324 0.0352 0.0300 0.0323 94,787 +0.00(+0.94%)
Jul 26, 2023 0.0340 0.0390 0.0300 0.0320 107,007 +0.00(+6.67%)
Jul 25, 2023 0.0300 0.0320 0.0280 0.0300 267,611 +0.00(+0.00%)
Jul 24, 2023 0.0335 0.0335 0.0300 0.0300 10,956 -0.00(-5.66%)
Jul 21, 2023 0.0344 0.0344 0.0300 0.0318 130,825 -0.00(-7.56%)
Jul 20, 2023 0.0310 0.0347 0.0310 0.0344 22,901 +0.00(+0.88%)
Jul 19, 2023 0.0348 0.0390 0.0301 0.0341 38,198 -0.00(-2.29%)
Jul 18, 2023 0.0301 0.0370 0.0301 0.0349 75,525 +0.00(+2.65%)
Jul 17, 2023 0.0340 0.0358 0.0300 0.0340 516,866 +0.00(+1.49%)
Jul 14, 2023 0.0347 0.0370 0.0335 0.0335 7,785 -0.00(-4.29%)
Jul 13, 2023 0.0350 0.0350 0.0340 0.0350 128,795 +0.00(+1.45%)
Jul 12, 2023 0.0350 0.0363 0.0335 0.0345 75,805 -0.00(-8.49%)
Jul 11, 2023 0.0358 0.0377 0.0330 0.0377 166,684 +0.00(+0.27%)
Jul 10, 2023 0.0355 0.0413 0.0320 0.0376 231,146 -0.00(-1.05%)
Jul 07, 2023 0.0310 0.0380 0.0310 0.0380 22,818 +0.00(+8.88%)
Jul 06, 2023 0.0339 0.0349 0.0310 0.0349 9,478 -0.00(-0.85%)
Jul 05, 2023 0.0310 0.0352 0.0310 0.0352 146,480 +0.00(+6.34%)
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.