Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Tilt Holdings Inc (OP: TLLTF ) 0.0215 +0.0014 (+6.97%) Streaming Delayed Price Updated: 1:35 PM EDT, Jun 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 26, 2024 0.0201 0.0227 0.0200 0.0215 63,864 +0.00(+6.97%) Jun 25, 2024 0.0205 0.0210 0.0200 0.0201 466,179 -0.00(-6.51%) 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.