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

Tilt Holdings Inc (OP: TLLTF )

0.0345 +0.0035 (+11.29%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 16, 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 28, 2021 0.5400 0.5508 0.5231 0.5311 379,493 -0.01(-1.58%)
May 27, 2021 0.5272 0.5507 0.5050 0.5396 1,071,051 +0.02(+4.78%)
May 26, 2021 0.5211 0.5500 0.5000 0.5150 972,030 +0.01(+1.92%)
May 25, 2021 0.4800 0.5195 0.4726 0.5053 374,533 -0.00(-0.92%)
May 24, 2021 0.4875 0.5145 0.4700 0.5100 444,281 +0.04(+8.51%)
May 21, 2021 0.4600 0.4841 0.4543 0.4700 247,815 +0.01(+2.17%)
May 20, 2021 0.4610 0.4610 0.4389 0.4600 230,016 +0.00(+0.52%)
May 19, 2021 0.4950 0.5000 0.4505 0.4576 243,972 -0.03(-5.26%)
May 18, 2021 0.4900 0.4976 0.4800 0.4830 189,590 -0.00(-0.21%)
May 17, 2021 0.4400 0.4850 0.4364 0.4840 394,257 +0.03(+6.51%)
May 14, 2021 0.4305 0.4600 0.4300 0.4544 321,096 +0.02(+5.67%)
May 13, 2021 0.4807 0.5000 0.4038 0.4300 959,426 -0.05(-10.42%)
May 12, 2021 0.4657 0.4850 0.4657 0.4800 305,888 +0.00(+0.00%)
May 11, 2021 0.4780 0.4950 0.4500 0.4800 397,315 -0.02(-4.00%)
May 10, 2021 0.4800 0.5045 0.4775 0.5000 622,711 -0.00(-0.52%)
May 07, 2021 0.5000 0.5250 0.4936 0.5026 733,086 -0.02(-3.81%)
May 06, 2021 0.5400 0.5496 0.5166 0.5225 252,002 -0.02(-3.20%)
May 05, 2021 0.5221 0.5500 0.5221 0.5398 268,282 +0.00(+0.52%)
May 04, 2021 0.5602 0.5602 0.5278 0.5370 98,124 -0.00(-0.56%)
May 03, 2021 0.5269 0.5540 0.5200 0.5400 199,896 +0.01(+1.89%)
Apr 30, 2021 0.5204 0.5449 0.5200 0.5300 140,700 +0.01(+1.92%)
Apr 29, 2021 0.5300 0.5600 0.5200 0.5200 365,937 -0.01(-1.89%)
Apr 28, 2021 0.5323 0.5424 0.5108 0.5300 424,584 +0.01(+1.92%)
Apr 27, 2021 0.5100 0.5350 0.5100 0.5200 116,183 +0.00(+0.81%)
Apr 26, 2021 0.5100 0.5300 0.5100 0.5158 191,630 +0.01(+1.66%)
Apr 23, 2021 0.5520 0.5520 0.4900 0.5074 191,300 +0.01(+1.28%)
Apr 22, 2021 0.4940 0.5304 0.4940 0.5010 132,311 +0.00(+0.20%)
Apr 21, 2021 0.4900 0.5212 0.4900 0.5000 176,086 +0.00(+0.00%)
Apr 20, 2021 0.5298 0.5350 0.4931 0.5000 289,711 -0.02(-3.66%)
Apr 19, 2021 0.5300 0.5611 0.5153 0.5190 358,505 -0.02(-4.56%)
Apr 16, 2021 0.5550 0.5600 0.5280 0.5438 522,900 -0.01(-2.02%)
Apr 15, 2021 0.5320 0.5799 0.5320 0.5550 611,055 -0.00(-0.73%)
Apr 14, 2021 0.5286 0.5672 0.5286 0.5591 329,741 +0.02(+3.92%)
Apr 13, 2021 0.5470 0.5480 0.5200 0.5380 321,307 +0.02(+3.26%)
Apr 12, 2021 0.5462 0.5500 0.5174 0.5210 342,749 -0.01(-2.53%)
Apr 09, 2021 0.5035 0.5460 0.5035 0.5345 409,900 +0.01(+2.24%)
Apr 08, 2021 0.5100 0.5253 0.5010 0.5228 300,802 +0.02(+4.56%)
Apr 07, 2021 0.5175 0.5300 0.5000 0.5000 293,741 -0.02(-3.77%)
Apr 06, 2021 0.5650 0.5650 0.5196 0.5196 737,627 -0.03(-4.66%)
Apr 05, 2021 0.5400 0.5650 0.5400 0.5450 283,269 -0.01(-1.45%)
Apr 01, 2021 0.5500 0.5585 0.5300 0.5530 181,600 +0.00(+0.73%)
Mar 31, 2021 0.4885 0.5490 0.4800 0.5490 651,382 +0.05(+10.24%)
Mar 30, 2021 0.4981 0.5027 0.4740 0.4980 616,620 -0.00(-0.46%)
Mar 29, 2021 0.5309 0.5309 0.4926 0.5003 304,061 -0.01(-1.81%)
Mar 26, 2021 0.5035 0.5350 0.4900 0.5095 254,100 +0.00(+0.49%)
Mar 25, 2021 0.5271 0.5271 0.4904 0.5070 613,832 -0.02(-3.89%)
Mar 24, 2021 0.5400 0.5489 0.5100 0.5275 446,580 -0.01(-2.01%)
Mar 23, 2021 0.5751 0.5850 0.5315 0.5383 354,870 -0.03(-5.03%)
Mar 22, 2021 0.6000 0.6100 0.5668 0.5668 374,699 -0.02(-4.21%)
Mar 19, 2021 0.5959 0.6000 0.5500 0.5917 441,600 +0.02(+4.36%)
Mar 18, 2021 0.5963 0.6100 0.5600 0.5670 452,793 -0.01(-1.70%)
Mar 17, 2021 0.5803 0.5900 0.5600 0.5768 391,236 -0.01(-2.24%)
Mar 16, 2021 0.6200 0.6200 0.5793 0.5900 343,340 -0.03(-4.45%)
Mar 15, 2021 0.5620 0.6255 0.5620 0.6175 679,239 +0.04(+6.83%)
Mar 12, 2021 0.6000 0.6000 0.5620 0.5780 486,400 -0.02(-2.86%)
Mar 11, 2021 0.6098 0.6100 0.5710 0.5950 505,694 -0.02(-2.46%)
Mar 10, 2021 0.5800 0.6100 0.5400 0.6100 740,835 +0.04(+7.22%)
Mar 09, 2021 0.5462 0.5876 0.5311 0.5689 352,673 +0.03(+6.12%)
Mar 08, 2021 0.5008 0.5500 0.4948 0.5361 315,004 +0.03(+6.43%)
Mar 05, 2021 0.5300 0.5500 0.4800 0.5037 1,376,400 -0.03(-6.38%)
Mar 04, 2021 0.5806 0.6150 0.4950 0.5380 1,211,226 -0.06(-10.78%)
Mar 03, 2021 0.5820 0.6102 0.5798 0.6030 695,815 +0.01(+2.20%)
Mar 02, 2021 0.6000 0.6018 0.5800 0.5900 438,912 +0.02(+2.79%)
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.