Tilt Holdings Inc (OP: TLLTF )

0.0210 -0.0005 (-2.33%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.0208 0.0240 0.0208 0.0215 277,575 -0.00(-5.29%)
Jun 21, 2024 0.0220 0.0227 0.0210 0.0227 97,401 +0.00(+2.71%)
Jun 20, 2024 0.0256 0.0299 0.0210 0.0221 709,968 -0.00(-13.33%)
Jun 18, 2024 0.0250 0.0255 0.0250 0.0255 98,850 +0.00(+0.00%)
Jun 17, 2024 0.0259 0.0317 0.0249 0.0255 363,465 -0.01(-19.05%)
Jun 14, 2024 0.0350 0.0350 0.0255 0.0315 81,981 +0.00(+1.61%)
Jun 13, 2024 0.0330 0.0338 0.0310 0.0310 30,610 -0.00(-11.43%)
Jun 12, 2024 0.0315 0.0350 0.0315 0.0350 179,280 +0.00(+4.17%)
Jun 11, 2024 0.0311 0.0336 0.0305 0.0336 30,500 +0.00(+6.67%)
Jun 10, 2024 0.0341 0.0341 0.0310 0.0315 73,843 -0.00(-3.08%)
Jun 07, 2024 0.0325 0.0380 0.0325 0.0325 122,510 -0.00(-6.61%)
Jun 06, 2024 0.0340 0.0348 0.0320 0.0348 121,504 +0.00(+0.87%)
Jun 05, 2024 0.0330 0.0375 0.0330 0.0345 34,046 -0.00(-9.21%)
Jun 04, 2024 0.0330 0.0380 0.0330 0.0380 37,627 +0.00(+7.04%)
Jun 03, 2024 0.0360 0.0360 0.0325 0.0355 28,700 -0.00(-4.05%)
May 31, 2024 0.0380 0.0380 0.0333 0.0370 214,356 -0.00(-2.12%)
May 30, 2024 0.0370 0.0380 0.0310 0.0378 53,545 +0.00(+8.31%)
May 29, 2024 0.0380 0.0380 0.0330 0.0349 25,887 -0.00(-3.86%)
May 28, 2024 0.0350 0.0400 0.0325 0.0363 56,090 -0.00(-4.47%)
May 24, 2024 0.0380 0.0380 0.0320 0.0380 24,184 +0.01(+20.63%)
May 23, 2024 0.0370 0.0370 0.0305 0.0315 3,863 -0.00(-3.67%)
May 22, 2024 0.0305 0.0335 0.0305 0.0327 44,385 +0.00(+0.62%)
May 21, 2024 0.0350 0.0398 0.0312 0.0325 638,646 -0.00(-11.20%)
May 20, 2024 0.0360 0.0373 0.0309 0.0366 1,144,214 +0.00(+5.17%)
May 17, 2024 0.0380 0.0380 0.0320 0.0348 897,903 +0.00(+0.87%)
May 16, 2024 0.0305 0.0380 0.0276 0.0345 96,240 +0.00(+11.29%)
May 15, 2024 0.0310 0.0336 0.0310 0.0310 101,695 -0.00(-11.93%)
May 14, 2024 0.0330 0.0352 0.0330 0.0352 34,559 +0.00(+2.03%)
May 13, 2024 0.0360 0.0385 0.0300 0.0345 321,668 -0.00(-4.17%)
May 10, 2024 0.0358 0.0380 0.0320 0.0360 155,091 +0.00(+0.56%)
May 09, 2024 0.0305 0.0358 0.0305 0.0358 84,583 +0.00(+5.60%)
May 08, 2024 0.0322 0.0339 0.0300 0.0339 6,493 -0.00(-3.14%)
May 07, 2024 0.0320 0.0350 0.0320 0.0350 404,849 +0.00(+5.11%)
May 06, 2024 0.0335 0.0347 0.0320 0.0333 216,502 +0.00(+0.30%)
May 03, 2024 0.0358 0.0358 0.0310 0.0332 208,178 +0.00(+3.11%)
May 02, 2024 0.0310 0.0338 0.0310 0.0322 64,978 +0.00(+3.87%)
May 01, 2024 0.0358 0.0358 0.0310 0.0310 240,842 -0.01(-16.22%)
Apr 30, 2024 0.0270 0.0380 0.0268 0.0370 642,008 +0.01(+37.55%)
Apr 29, 2024 0.0291 0.0291 0.0246 0.0269 1,282,349 -0.00(-8.81%)
Apr 26, 2024 0.0280 0.0324 0.0262 0.0295 415,031 +0.00(+5.36%)
Apr 25, 2024 0.0290 0.0309 0.0263 0.0280 302,814 -0.00(-12.77%)
Apr 24, 2024 0.0309 0.0322 0.0301 0.0321 146,437 +0.00(+8.81%)
Apr 23, 2024 0.0281 0.0295 0.0255 0.0295 235,540 +0.00(+1.72%)
Apr 22, 2024 0.0310 0.0324 0.0289 0.0290 330,191 -0.00(-4.29%)
Apr 19, 2024 0.0322 0.0339 0.0302 0.0303 34,950 -0.00(-10.62%)
Apr 18, 2024 0.0339 0.0339 0.0300 0.0339 30,984 +0.00(+5.28%)
Apr 17, 2024 0.0344 0.0344 0.0300 0.0322 78,079 -0.00(-0.62%)
Apr 16, 2024 0.0324 0.0336 0.0290 0.0324 96,256 +0.00(+0.00%)
Apr 15, 2024 0.0305 0.0324 0.0272 0.0324 283,200 +0.00(+1.25%)
Apr 12, 2024 0.0324 0.0329 0.0320 0.0320 211,314 -0.00(-1.23%)
Apr 11, 2024 0.0315 0.0324 0.0308 0.0324 144,808 -0.00(-0.31%)
Apr 10, 2024 0.0345 0.0364 0.0325 0.0325 120,540 -0.00(-4.41%)
Apr 09, 2024 0.0315 0.0350 0.0306 0.0340 181,986 +0.00(+2.41%)
Apr 08, 2024 0.0374 0.0374 0.0324 0.0332 91,485 -0.00(-11.23%)
Apr 05, 2024 0.0334 0.0388 0.0334 0.0374 110,015 +0.00(+1.36%)
Apr 04, 2024 0.0500 0.0500 0.0360 0.0369 331,416 -0.01(-14.39%)
Apr 03, 2024 0.0255 0.0439 0.0255 0.0431 1,270,204 +0.02(+53.93%)
Apr 02, 2024 0.0284 0.0284 0.0255 0.0280 82,883 +0.00(+14.29%)
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.