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 (%)
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%)
Jul 03, 2023 0.0300 0.0336 0.0300 0.0331 31,720 -0.00(-2.65%)
Jun 30, 2023 0.0310 0.0350 0.0300 0.0340 402,047 -0.00(-3.95%)
Jun 29, 2023 0.0320 0.0354 0.0320 0.0354 274,010 -0.00(-0.28%)
Jun 28, 2023 0.0350 0.0360 0.0310 0.0355 119,693 +0.00(+1.43%)
Jun 27, 2023 0.0344 0.0360 0.0305 0.0350 237,968 +0.00(+0.00%)
Jun 26, 2023 0.0351 0.0360 0.0310 0.0350 256,055 -0.00(-0.28%)
Jun 23, 2023 0.0390 0.0390 0.0351 0.0351 11,550 +0.00(+2.93%)
Jun 22, 2023 0.0350 0.0350 0.0310 0.0341 84,802 -0.00(-9.07%)
Jun 21, 2023 0.0347 0.0375 0.0335 0.0375 141,972 +0.00(+8.70%)
Jun 20, 2023 0.0400 0.0400 0.0327 0.0345 113,585 -0.00(-6.76%)
Jun 16, 2023 0.0293 0.0390 0.0290 0.0370 629,758 +0.01(+30.74%)
Jun 15, 2023 0.0260 0.0286 0.0260 0.0283 625,094 +0.00(+8.85%)
Jun 14, 2023 0.0370 0.0370 0.0225 0.0260 924,547 -0.01(-16.13%)
Jun 13, 2023 0.0400 0.0400 0.0300 0.0310 474,321 -0.01(-17.33%)
Jun 12, 2023 0.0361 0.0400 0.0335 0.0375 642,571 +0.00(+1.35%)
Jun 09, 2023 0.0350 0.0371 0.0328 0.0370 171,310 +0.00(+5.71%)
Jun 08, 2023 0.0385 0.0385 0.0330 0.0350 327,872 -0.00(-1.41%)
Jun 07, 2023 0.0361 0.0381 0.0332 0.0355 387,750 -0.00(-1.66%)
Jun 06, 2023 0.0364 0.0373 0.0350 0.0361 486,417 +0.00(+0.28%)
Jun 05, 2023 0.0385 0.0390 0.0350 0.0360 338,887 -0.00(-8.86%)
Jun 02, 2023 0.0425 0.0450 0.0360 0.0395 215,806 -0.00(-10.23%)
Jun 01, 2023 0.0444 0.0465 0.0400 0.0440 202,757 -0.00(-5.38%)
May 31, 2023 0.0491 0.0491 0.0403 0.0465 633,586 -0.00(-2.31%)
May 30, 2023 0.0500 0.0500 0.0430 0.0476 183,151 -0.00(-4.80%)
May 26, 2023 0.0455 0.0548 0.0440 0.0500 110,677 +0.01(+11.11%)
May 25, 2023 0.0490 0.0490 0.0430 0.0450 49,768 +0.00(+0.00%)
May 24, 2023 0.0470 0.0480 0.0423 0.0450 108,915 +0.00(+1.35%)
May 23, 2023 0.0482 0.0510 0.0420 0.0444 175,238 -0.01(-16.23%)
May 22, 2023 0.0535 0.0600 0.0500 0.0530 194,973 +0.00(+7.07%)
May 19, 2023 0.0472 0.0509 0.0460 0.0495 262,360 +0.00(+0.20%)
May 18, 2023 0.0482 0.0495 0.0444 0.0494 220,672 +0.00(+3.13%)
May 17, 2023 0.0510 0.0530 0.0368 0.0479 1,223,509 -0.01(-14.16%)
May 16, 2023 0.0522 0.0570 0.0522 0.0558 35,100 -0.00(-2.96%)
May 15, 2023 0.0537 0.0620 0.0537 0.0575 58,673 +0.01(+12.75%)
May 12, 2023 0.0670 0.0670 0.0510 0.0510 212,376 -0.01(-16.39%)
May 11, 2023 0.0575 0.0690 0.0513 0.0610 95,900 +0.01(+16.19%)
May 10, 2023 0.0520 0.0550 0.0520 0.0525 25,379 -0.00(-5.41%)
May 09, 2023 0.0590 0.0590 0.0513 0.0555 51,274 -0.00(-5.93%)
May 08, 2023 0.0526 0.0590 0.0515 0.0590 127,723 +0.00(+5.36%)
May 05, 2023 0.0599 0.0599 0.0552 0.0560 94,585 -0.00(-2.61%)
May 04, 2023 0.0535 0.0579 0.0520 0.0575 88,614 +0.00(+4.55%)
May 03, 2023 0.0542 0.0560 0.0515 0.0550 134,408 -0.00(-1.79%)
May 02, 2023 0.0560 0.0582 0.0560 0.0560 50,791 -0.00(-2.95%)
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.