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

Tilt Holdings Inc (OP: TLLTF )

0.0348 +0.0003 (+0.87%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 17, 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 (%)
May 31, 2022 0.1857 0.1915 0.1778 0.1800 118,999 -0.02(-7.69%)
May 27, 2022 0.2002 0.2002 0.1883 0.1950 155,551 -0.01(-2.79%)
May 26, 2022 0.1900 0.2054 0.1900 0.2006 58,503 +0.00(+2.35%)
May 25, 2022 0.1955 0.2075 0.1920 0.1960 58,542 -0.01(-3.40%)
May 24, 2022 0.1985 0.2150 0.1869 0.2029 91,420 -0.01(-3.38%)
May 23, 2022 0.1900 0.2292 0.1900 0.2100 330,488 +0.01(+3.60%)
May 20, 2022 0.1900 0.2027 0.1882 0.2027 11,076 +0.00(+1.81%)
May 19, 2022 0.2104 0.2148 0.1874 0.1991 130,578 +0.00(+0.66%)
May 18, 2022 0.1910 0.1985 0.1900 0.1978 66,107 +0.00(+1.80%)
May 17, 2022 0.2000 0.2050 0.1800 0.1943 230,545 -0.01(-6.41%)
May 16, 2022 0.1946 0.2144 0.1946 0.2076 357,732 +0.00(+1.37%)
May 13, 2022 0.2250 0.2250 0.1912 0.2048 196,132 +0.00(+2.40%)
May 12, 2022 0.1800 0.2071 0.1800 0.2000 186,988 +0.00(+0.00%)
May 11, 2022 0.1968 0.2031 0.1968 0.2000 245,183 -0.00(-1.48%)
May 10, 2022 0.2068 0.2085 0.1994 0.2030 267,136 +0.00(+1.60%)
May 09, 2022 0.2005 0.2100 0.1998 0.1998 116,458 -0.01(-3.90%)
May 06, 2022 0.2000 0.2099 0.1979 0.2079 134,104 +0.00(+1.41%)
May 05, 2022 0.1800 0.2188 0.1800 0.2050 112,599 +0.00(+0.00%)
May 04, 2022 0.2019 0.2150 0.2000 0.2050 197,344 +0.00(+0.00%)
May 03, 2022 0.2000 0.2165 0.2000 0.2050 53,338 -0.00(-0.24%)
May 02, 2022 0.2029 0.2100 0.2000 0.2055 33,360 +0.00(+0.98%)
Apr 29, 2022 0.2200 0.2200 0.2018 0.2035 134,228 -0.02(-6.91%)
Apr 28, 2022 0.2081 0.2260 0.2000 0.2186 68,977 -0.00(-0.64%)
Apr 27, 2022 0.2200 0.2349 0.2150 0.2200 217,637 -0.01(-4.35%)
Apr 26, 2022 0.2210 0.2300 0.2189 0.2300 174,626 +0.00(+0.00%)
Apr 25, 2022 0.2500 0.2500 0.2000 0.2300 67,015 +0.00(+0.00%)
Apr 22, 2022 0.2400 0.2400 0.2200 0.2300 282,562 -0.00(-2.13%)
Apr 21, 2022 0.2350 0.2451 0.2350 0.2350 63,421 -0.01(-4.12%)
Apr 20, 2022 0.2508 0.2624 0.2350 0.2451 303,998 -0.01(-5.73%)
Apr 19, 2022 0.2600 0.2656 0.2307 0.2600 230,150 -0.01(-1.89%)
Apr 18, 2022 0.2635 0.2732 0.2520 0.2650 93,034 +0.00(+0.57%)
Apr 14, 2022 0.2500 0.2700 0.2500 0.2635 216,442 -0.01(-2.41%)
Apr 13, 2022 0.2750 0.2800 0.2650 0.2700 169,527 -0.00(-1.39%)
Apr 12, 2022 0.2800 0.2906 0.2738 0.2738 79,596 -0.01(-3.93%)
Apr 11, 2022 0.3000 0.3000 0.2850 0.2850 61,967 -0.01(-4.78%)
Apr 08, 2022 0.3000 0.3000 0.2830 0.2993 85,033 +0.00(+0.91%)
Apr 07, 2022 0.2971 0.3032 0.2890 0.2966 216,608 +0.00(+0.30%)
Apr 06, 2022 0.2900 0.3064 0.2753 0.2957 622,603 +0.01(+2.11%)
Apr 05, 2022 0.2823 0.2913 0.2773 0.2896 187,759 +0.01(+3.43%)
Apr 04, 2022 0.2804 0.2980 0.2784 0.2800 360,711 -0.00(-1.30%)
Apr 01, 2022 0.2948 0.2998 0.2818 0.2837 204,444 -0.01(-3.86%)
Mar 31, 2022 0.3100 0.3100 0.2950 0.2951 274,110 -0.02(-7.61%)
Mar 30, 2022 0.3330 0.3393 0.3020 0.3194 271,060 -0.01(-2.62%)
Mar 29, 2022 0.3300 0.3393 0.3077 0.3280 459,885 -0.00(-0.39%)
Mar 28, 2022 0.3235 0.3392 0.3100 0.3293 622,708 +0.01(+2.91%)
Mar 25, 2022 0.3235 0.3350 0.3000 0.3200 218,406 +0.01(+4.07%)
Mar 24, 2022 0.3200 0.3200 0.2953 0.3075 137,693 -0.01(-2.38%)
Mar 23, 2022 0.3142 0.3195 0.3018 0.3150 87,100 +0.01(+3.11%)
Mar 22, 2022 0.3172 0.3172 0.2800 0.3055 192,406 +0.01(+3.56%)
Mar 21, 2022 0.3250 0.3300 0.2926 0.2950 104,530 -0.00(-0.91%)
Mar 18, 2022 0.2934 0.3089 0.2838 0.2977 106,571 -0.01(-3.63%)
Mar 17, 2022 0.3100 0.3107 0.2915 0.3089 112,833 +0.01(+2.97%)
Mar 16, 2022 0.3000 0.3066 0.2861 0.3000 402,632 +0.01(+4.97%)
Mar 15, 2022 0.2768 0.2928 0.2711 0.2858 118,939 +0.01(+2.07%)
Mar 14, 2022 0.2550 0.2875 0.2550 0.2800 249,998 +0.01(+3.82%)
Mar 11, 2022 0.3050 0.3050 0.2697 0.2697 72,689 -0.02(-7.51%)
Mar 10, 2022 0.2736 0.2916 0.2680 0.2916 135,604 +0.03(+9.42%)
Mar 09, 2022 0.2450 0.2676 0.2442 0.2665 369,286 +0.02(+6.60%)
Mar 08, 2022 0.2767 0.2767 0.2450 0.2500 137,275 -0.02(-7.75%)
Mar 07, 2022 0.2800 0.2800 0.2550 0.2710 108,713 -0.01(-3.21%)
Mar 04, 2022 0.2800 0.2899 0.2800 0.2800 68,963 +0.00(+0.00%)
Mar 03, 2022 0.3000 0.3000 0.2656 0.2800 97,060 -0.01(-5.05%)
Mar 02, 2022 0.2836 0.2949 0.2700 0.2949 163,327 +0.02(+6.46%)
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.