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 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%)
May 01, 2020 0.1996 0.2200 0.1915 0.2100 348,400 +0.01(+2.44%)
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%)
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.