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 (%)
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%)
Mar 02, 2020 0.1780 0.1960 0.1719 0.1898 394,175 +0.00(+0.96%)
Feb 28, 2020 0.1820 0.2090 0.1752 0.1880 1,223,600 -0.02(-10.48%)
Feb 27, 2020 0.1930 0.2209 0.1850 0.2100 635,894 -0.00(-0.10%)
Feb 26, 2020 0.2219 0.2270 0.2065 0.2102 184,112 -0.01(-6.62%)
Feb 25, 2020 0.2280 0.2364 0.2141 0.2251 252,536 -0.00(-0.40%)
Feb 24, 2020 0.2300 0.2360 0.2200 0.2260 130,723 -0.01(-5.83%)
Feb 21, 2020 0.2400 0.2440 0.2235 0.2400 326,300 +0.01(+3.81%)
Feb 20, 2020 0.2393 0.2640 0.2312 0.2312 531,838 -0.00(-1.66%)
Feb 19, 2020 0.2130 0.2351 0.2095 0.2351 444,637 +0.02(+10.90%)
Feb 18, 2020 0.2300 0.2300 0.2040 0.2120 223,955 -0.01(-3.85%)
Feb 14, 2020 0.2130 0.2500 0.2076 0.2205 180,900 +0.01(+2.94%)
Feb 13, 2020 0.2133 0.2300 0.2050 0.2142 240,697 -0.01(-2.41%)
Feb 12, 2020 0.2213 0.2449 0.2100 0.2195 596,324 -0.01(-5.75%)
Feb 11, 2020 0.2190 0.2400 0.2190 0.2329 412,740 -0.01(-2.96%)
Feb 10, 2020 0.2500 0.2500 0.2289 0.2400 385,153 +0.00(+0.00%)
Feb 07, 2020 0.2455 0.2463 0.2400 0.2400 439,100 -0.00(-1.19%)
Feb 06, 2020 0.2446 0.2570 0.2310 0.2429 530,257 +0.00(+0.37%)
Feb 05, 2020 0.2400 0.2540 0.2400 0.2420 106,469 -0.00(-0.21%)
Feb 04, 2020 0.2400 0.2610 0.2400 0.2425 316,615 -0.00(-1.22%)
Feb 03, 2020 0.2526 0.2526 0.2379 0.2455 180,759 -0.00(-1.41%)
Jan 31, 2020 0.2470 0.2503 0.2411 0.2490 204,400 +0.01(+3.28%)
Jan 30, 2020 0.2560 0.2560 0.2335 0.2411 311,265 -0.00(-0.58%)
Jan 29, 2020 0.2320 0.2546 0.2320 0.2425 821,469 -0.00(-1.02%)
Jan 28, 2020 0.2500 0.2582 0.2450 0.2450 261,662 -0.01(-2.00%)
Jan 27, 2020 0.2650 0.2650 0.2431 0.2500 215,719 -0.01(-3.85%)
Jan 24, 2020 0.2620 0.2640 0.2500 0.2600 306,300 +0.00(+0.35%)
Jan 23, 2020 0.2634 0.2690 0.2570 0.2591 151,524 -0.00(-1.78%)
Jan 22, 2020 0.2695 0.2740 0.2530 0.2638 443,949 -0.01(-2.19%)
Jan 21, 2020 0.2660 0.2790 0.2605 0.2697 483,880 +0.01(+3.69%)
Jan 17, 2020 0.2570 0.2810 0.2500 0.2601 660,900 -0.01(-3.67%)
Jan 16, 2020 0.2888 0.2930 0.2700 0.2700 235,160 -0.01(-3.71%)
Jan 15, 2020 0.2570 0.2900 0.2570 0.2804 228,510 +0.01(+4.67%)
Jan 14, 2020 0.2830 0.2839 0.2580 0.2679 107,724 -0.00(-0.78%)
Jan 13, 2020 0.2640 0.2850 0.2590 0.2700 502,256 +0.00(+0.00%)
Jan 10, 2020 0.2684 0.2780 0.2614 0.2700 93,900 +0.01(+3.85%)
Jan 09, 2020 0.2728 0.2762 0.2575 0.2600 96,165 -0.01(-4.80%)
Jan 08, 2020 0.2700 0.2737 0.2600 0.2731 214,080 +0.01(+3.06%)
Jan 07, 2020 0.2800 0.2960 0.2650 0.2650 287,709 -0.02(-5.69%)
Jan 06, 2020 0.3160 0.3160 0.2810 0.2810 428,589 -0.03(-8.77%)
Jan 03, 2020 0.2867 0.3080 0.2750 0.3080 525,200 +0.03(+10.39%)
Jan 02, 2020 0.2700 0.3000 0.2700 0.2790 227,483 -0.00(-0.36%)
Dec 31, 2019 0.2451 0.2800 0.2300 0.2800 1,154,800 +0.02(+5.70%)
Dec 30, 2019 0.2769 0.2940 0.2430 0.2649 773,052 -0.02(-6.06%)
Dec 27, 2019 0.3200 0.3200 0.2792 0.2820 283,000 -0.02(-5.15%)
Dec 26, 2019 0.3400 0.3400 0.2900 0.2973 372,289 -0.03(-8.52%)
Dec 24, 2019 0.2700 0.3250 0.2610 0.3250 264,800 +0.06(+22.18%)
Dec 23, 2019 0.2364 0.2737 0.2170 0.2660 843,619 +0.03(+14.75%)
Dec 20, 2019 0.2304 0.2433 0.2180 0.2318 605,800 -0.00(-1.36%)
Dec 19, 2019 0.2500 0.2512 0.2277 0.2350 931,760 -0.02(-6.37%)
Dec 18, 2019 0.2600 0.2775 0.2478 0.2510 836,662 -0.03(-9.45%)
Dec 17, 2019 0.2880 0.2880 0.2700 0.2772 318,029 -0.01(-1.95%)
Dec 16, 2019 0.2850 0.2890 0.2630 0.2827 307,421 -0.00(-0.88%)
Dec 13, 2019 0.2650 0.2909 0.2650 0.2852 419,900 +0.00(+0.00%)
Dec 12, 2019 0.3000 0.3000 0.2693 0.2852 242,891 -0.01(-4.01%)
Dec 11, 2019 0.2620 0.3000 0.2580 0.2971 427,931 +0.03(+9.23%)
Dec 10, 2019 0.2690 0.2900 0.2570 0.2720 464,065 -0.01(-2.16%)
Dec 09, 2019 0.2830 0.3134 0.2600 0.2780 874,755 -0.02(-6.68%)
Dec 06, 2019 0.2950 0.3280 0.2950 0.2979 306,600 -0.02(-5.19%)
Dec 05, 2019 0.3265 0.3382 0.3110 0.3142 181,093 -0.00(-1.44%)
Dec 04, 2019 0.3300 0.3580 0.3142 0.3188 412,319 -0.02(-6.24%)
Dec 03, 2019 0.3500 0.3649 0.3270 0.3400 413,636 -0.01(-3.93%)
Dec 02, 2019 0.3510 0.4000 0.3450 0.3539 680,808 -0.04(-9.49%)
Nov 29, 2019 0.3800 0.4100 0.3780 0.3910 220,200 -0.03(-6.48%)
Nov 27, 2019 0.4182 0.4500 0.3966 0.4181 408,100 -0.03(-5.92%)
Nov 26, 2019 0.4500 0.4579 0.4084 0.4444 598,778 -0.01(-2.16%)
Nov 25, 2019 0.4270 0.4750 0.3854 0.4542 808,404 +0.05(+12.43%)
Nov 22, 2019 0.4050 0.4160 0.3480 0.4040 1,424,600 -0.02(-3.81%)
Nov 21, 2019 0.3819 0.4300 0.3789 0.4200 2,555,166 +0.10(+31.25%)
Nov 20, 2019 0.2820 0.3290 0.2820 0.3200 648,086 +0.03(+10.80%)
Nov 19, 2019 0.2754 0.2994 0.2700 0.2888 207,704 -0.00(-0.41%)
Nov 18, 2019 0.3030 0.3030 0.2686 0.2900 278,563 -0.00(-1.36%)
Nov 15, 2019 0.2690 0.2989 0.2690 0.2940 302,400 +0.01(+3.16%)
Nov 14, 2019 0.3147 0.3262 0.2735 0.2850 806,811 -0.03(-8.95%)
Nov 13, 2019 0.3000 0.3380 0.3000 0.3130 318,454 -0.00(-0.95%)
Nov 12, 2019 0.3430 0.3490 0.3100 0.3160 300,519 -0.02(-7.06%)
Nov 11, 2019 0.3465 0.3500 0.3290 0.3400 280,364 +0.00(+0.98%)
Nov 08, 2019 0.2690 0.3453 0.2690 0.3367 358,800 +0.03(+8.61%)
Nov 07, 2019 0.3230 0.3268 0.2850 0.3100 405,875 +0.01(+4.62%)
Nov 06, 2019 0.3390 0.3390 0.2880 0.2963 408,072 -0.02(-7.26%)
Nov 05, 2019 0.3363 0.3600 0.3100 0.3195 568,259 -0.02(-5.33%)
Nov 04, 2019 0.3050 0.3551 0.3050 0.3375 896,452 +0.04(+12.50%)
Nov 01, 2019 0.2715 0.3060 0.2310 0.3000 752,600 +0.04(+16.60%)
Oct 31, 2019 0.2700 0.2750 0.2469 0.2573 645,853 -0.03(-9.91%)
Oct 30, 2019 0.2826 0.3060 0.2700 0.2856 530,849 -0.02(-7.87%)
Oct 29, 2019 0.3200 0.3354 0.2900 0.3100 317,685 +0.00(+0.00%)
Oct 28, 2019 0.3020 0.3689 0.3000 0.3100 765,934 -0.02(-4.62%)
Oct 25, 2019 0.3764 0.3850 0.3132 0.3250 872,100 -0.05(-12.45%)
Oct 24, 2019 0.4000 0.4120 0.3650 0.3712 375,952 -0.03(-6.38%)
Oct 23, 2019 0.2900 0.4000 0.2900 0.3965 487,297 +0.03(+7.74%)
Oct 22, 2019 0.3600 0.3740 0.3000 0.3680 574,411 +0.03(+8.24%)
Oct 21, 2019 0.2924 0.3690 0.2784 0.3400 872,433 +0.04(+13.33%)
Oct 18, 2019 0.2700 0.3120 0.2500 0.3000 829,600 +0.05(+19.52%)
Oct 17, 2019 0.2430 0.2649 0.2430 0.2510 255,032 +0.00(+0.40%)
Oct 16, 2019 0.2471 0.2640 0.2344 0.2500 401,100 +0.01(+3.48%)
Oct 15, 2019 0.2140 0.2541 0.2140 0.2416 589,680 +0.01(+5.04%)
Oct 14, 2019 0.2500 0.2560 0.2250 0.2300 560,809 +0.00(+0.26%)
Oct 11, 2019 0.1830 0.2294 0.1740 0.2294 730,700 +0.05(+29.82%)
Oct 10, 2019 0.2027 0.2120 0.1700 0.1767 1,242,654 -0.03(-13.38%)
Oct 09, 2019 0.2060 0.2170 0.1989 0.2040 425,974 -0.00(-1.07%)
Oct 08, 2019 0.2360 0.2360 0.1990 0.2062 912,605 -0.03(-12.26%)
Oct 07, 2019 0.2600 0.2840 0.2288 0.2350 560,385 -0.04(-12.96%)
Oct 04, 2019 0.3470 0.3500 0.2675 0.2700 874,800 -0.07(-21.28%)
Oct 03, 2019 0.2967 0.4149 0.2700 0.3430 1,467,707 +0.06(+20.77%)
Oct 02, 2019 0.2200 0.3100 0.2169 0.2840 1,223,596 +0.07(+32.09%)
Oct 01, 2019 0.2260 0.2310 0.2055 0.2150 253,125 -0.01(-4.23%)
Sep 30, 2019 0.2240 0.2439 0.2190 0.2245 307,839 -0.01(-5.51%)
Sep 27, 2019 0.2600 0.2761 0.2303 0.2376 344,100 -0.03(-10.68%)
Sep 26, 2019 0.2650 0.2851 0.2488 0.2660 253,067 -0.01(-3.48%)
Sep 25, 2019 0.2860 0.3000 0.2597 0.2756 644,980 -0.03(-11.10%)
Sep 24, 2019 0.3290 0.3320 0.3075 0.3100 224,354 -0.02(-5.20%)
Sep 23, 2019 0.3400 0.3400 0.3080 0.3270 300,767 -0.01(-3.02%)
Sep 20, 2019 0.3490 0.3626 0.3300 0.3372 390,200 -0.02(-6.33%)
Sep 19, 2019 0.3475 0.3719 0.3400 0.3600 520,292 +0.01(+2.04%)
Sep 18, 2019 0.3750 0.3950 0.3528 0.3528 153,639 -0.02(-5.29%)
Sep 17, 2019 0.3750 0.3764 0.3495 0.3725 266,970 +0.01(+2.45%)
Sep 16, 2019 0.3775 0.4065 0.3567 0.3636 377,851 -0.03(-7.24%)
Sep 13, 2019 0.4022 0.4220 0.3673 0.3920 1,272,000 -0.01(-2.71%)
Sep 12, 2019 0.4230 0.4339 0.3999 0.4029 242,015 -0.04(-8.76%)
Sep 11, 2019 0.4388 0.4770 0.4299 0.4416 334,037 +0.01(+1.45%)
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.