Skip to main content

Tilt Holdings Inc (OP: TLLTF )

0.0250 -0.0019 (-7.06%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0290 0.0290 0.0223 0.0250 363,851 -0.00(-7.06%)
Mar 27, 2024 0.0245 0.0273 0.0220 0.0269 40,841 +0.00(+9.80%)
Mar 26, 2024 0.0220 0.0267 0.0220 0.0245 338,437 +0.00(+7.46%)
Mar 25, 2024 0.0290 0.0294 0.0220 0.0228 334,160 -0.01(-19.43%)
Mar 22, 2024 0.0257 0.0284 0.0250 0.0283 235,508 +0.00(+8.85%)
Mar 21, 2024 0.0263 0.0265 0.0221 0.0260 597,183 +0.00(+5.26%)
Mar 20, 2024 0.0257 0.0284 0.0225 0.0247 57,685 -0.00(-3.89%)
Mar 19, 2024 0.0293 0.0299 0.0230 0.0257 337,352 -0.00(-14.05%)
Mar 18, 2024 0.0282 0.0333 0.0221 0.0299 369,951 +0.00(+0.34%)
Mar 15, 2024 0.0306 0.0306 0.0251 0.0298 694,366 -0.00(-12.35%)
Mar 14, 2024 0.0335 0.0370 0.0301 0.0340 247,137 +0.00(+3.66%)
Mar 13, 2024 0.0370 0.0370 0.0306 0.0328 57,213 -0.00(-11.35%)
Mar 12, 2024 0.0330 0.0390 0.0330 0.0370 203,310 +0.00(+7.87%)
Mar 11, 2024 0.0371 0.0387 0.0330 0.0343 324,310 -0.01(-14.25%)
Mar 08, 2024 0.0335 0.0408 0.0335 0.0400 56,525 +0.00(+0.00%)
Mar 07, 2024 0.0306 0.0400 0.0306 0.0400 274,446 +0.01(+16.28%)
Mar 06, 2024 0.0295 0.0369 0.0295 0.0344 209,812 -0.00(-4.71%)
Mar 05, 2024 0.0360 0.0389 0.0330 0.0361 142,116 -0.00(-2.96%)
Mar 04, 2024 0.0390 0.0390 0.0331 0.0372 121,265 -0.00(-0.27%)
Mar 01, 2024 0.0410 0.0410 0.0345 0.0373 290,080 -0.00(-8.13%)
Feb 29, 2024 0.0350 0.0422 0.0340 0.0406 306,459 +0.00(+11.23%)
Feb 28, 2024 0.0400 0.0430 0.0365 0.0365 320,499 -0.00(-8.75%)
Feb 27, 2024 0.0404 0.0438 0.0338 0.0400 880,976 -0.00(-6.98%)
Feb 26, 2024 0.0442 0.0442 0.0372 0.0430 296,428 -0.00(-0.69%)
Feb 23, 2024 0.0450 0.0450 0.0410 0.0433 60,977 +0.00(+6.39%)
Feb 22, 2024 0.0407 0.0450 0.0390 0.0407 171,239 +0.00(+1.75%)
Feb 21, 2024 0.0340 0.0408 0.0340 0.0400 798,131 +0.01(+17.65%)
Feb 20, 2024 0.0340 0.0371 0.0340 0.0340 241,982 -0.00(-4.76%)
Feb 16, 2024 0.0333 0.0373 0.0333 0.0357 226,034 +0.00(+5.00%)
Feb 15, 2024 0.0342 0.0384 0.0340 0.0340 561,933 -0.01(-15.00%)
Feb 14, 2024 0.0375 0.0418 0.0304 0.0400 226,450 +0.00(+9.59%)
Feb 13, 2024 0.0368 0.0370 0.0331 0.0365 257,075 -0.00(-1.62%)
Feb 12, 2024 0.0330 0.0400 0.0300 0.0371 265,925 +0.01(+21.64%)
Feb 09, 2024 0.0350 0.0400 0.0305 0.0305 519,793 -0.00(-7.58%)
Feb 08, 2024 0.0334 0.0342 0.0320 0.0330 124,792 +0.00(+0.30%)
Feb 07, 2024 0.0321 0.0330 0.0315 0.0329 160,309 +0.00(+0.30%)
Feb 06, 2024 0.0311 0.0335 0.0310 0.0328 319,546 +0.00(+4.13%)
Feb 05, 2024 0.0300 0.0343 0.0300 0.0315 273,703 +0.00(+0.00%)
Feb 02, 2024 0.0320 0.0335 0.0300 0.0315 251,966 -0.00(-1.56%)
Feb 01, 2024 0.0315 0.0326 0.0315 0.0320 322,219 +0.00(+1.91%)
Jan 31, 2024 0.0300 0.0318 0.0300 0.0314 99,886 -0.00(-1.26%)
Jan 30, 2024 0.0326 0.0326 0.0310 0.0318 309,005 -0.00(-0.62%)
Jan 29, 2024 0.0322 0.0326 0.0310 0.0320 229,347 +0.00(+0.00%)
Jan 26, 2024 0.0326 0.0326 0.0300 0.0320 55,487 -0.00(-1.84%)
Jan 25, 2024 0.0300 0.0335 0.0300 0.0326 113,466 +0.00(+8.67%)
Jan 24, 2024 0.0320 0.0334 0.0300 0.0300 57,025 +0.00(+1.01%)
Jan 23, 2024 0.0330 0.0334 0.0297 0.0297 117,300 -0.00(-5.71%)
Jan 22, 2024 0.0334 0.0335 0.0285 0.0315 101,473 -0.00(-5.69%)
Jan 19, 2024 0.0335 0.0335 0.0290 0.0334 130,580 -0.00(-0.30%)
Jan 18, 2024 0.0265 0.0335 0.0265 0.0335 238,612 +0.00(+13.56%)
Jan 17, 2024 0.0279 0.0307 0.0258 0.0295 77,150 -0.00(-3.91%)
Jan 16, 2024 0.0296 0.0307 0.0240 0.0307 184,815 +0.00(+12.04%)
Jan 12, 2024 0.0250 0.0285 0.0250 0.0274 165,013 +0.00(+9.60%)
Jan 11, 2024 0.0260 0.0287 0.0240 0.0250 35,400 -0.00(-0.40%)
Jan 10, 2024 0.0251 0.0261 0.0230 0.0251 36,858 +0.00(+2.03%)
Jan 09, 2024 0.0224 0.0259 0.0224 0.0246 2,278 -0.00(-6.82%)
Jan 08, 2024 0.0320 0.0320 0.0235 0.0264 216,275 +0.00(+0.76%)
Jan 05, 2024 0.0225 0.0290 0.0225 0.0262 185,718 -0.00(-0.38%)
Jan 04, 2024 0.0202 0.0286 0.0202 0.0263 340,840 +0.01(+28.29%)
Jan 03, 2024 0.0205 0.0205 0.0191 0.0205 3,226 +0.00(+0.00%)
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.