Other OTC - Delayed Quote USD

TILT Holdings Inc. (TLLTF)

0.0295 +0.0015 (+5.36%)
At close: April 26 at 3:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0280 0.0320 0.0260 0.0300 0.0300 415,000
Apr 25, 2024 0.0300 0.0310 0.0260 0.0280 0.0280 302,800
Apr 24, 2024 0.0310 0.0320 0.0300 0.0320 0.0320 146,400
Apr 23, 2024 0.0280 0.0300 0.0260 0.0300 0.0300 235,500
Apr 22, 2024 0.0310 0.0320 0.0290 0.0290 0.0290 330,200
Apr 19, 2024 0.0320 0.0340 0.0300 0.0300 0.0300 35,000
Apr 18, 2024 0.0340 0.0340 0.0300 0.0340 0.0340 31,000
Apr 17, 2024 0.0340 0.0340 0.0300 0.0320 0.0320 78,100
Apr 16, 2024 0.0320 0.0340 0.0290 0.0320 0.0320 96,300
Apr 15, 2024 0.0310 0.0320 0.0270 0.0320 0.0320 283,200
Apr 12, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 211,300
Apr 11, 2024 0.0320 0.0320 0.0310 0.0320 0.0320 144,800
Apr 10, 2024 0.0340 0.0360 0.0330 0.0330 0.0330 120,500
Apr 9, 2024 0.0320 0.0350 0.0310 0.0340 0.0340 182,000
Apr 8, 2024 0.0370 0.0370 0.0320 0.0330 0.0330 91,500
Apr 5, 2024 0.0330 0.0390 0.0330 0.0370 0.0370 110,000
Apr 4, 2024 0.0500 0.0500 0.0360 0.0370 0.0370 331,400
Apr 3, 2024 0.0260 0.0440 0.0260 0.0430 0.0430 1,270,200
Apr 2, 2024 0.0270 0.0280 0.0260 0.0280 0.0280 82,900
Apr 1, 2024 0.0270 0.0270 0.0220 0.0250 0.0250 145,000
Mar 28, 2024 0.0290 0.0290 0.0220 0.0250 0.0250 363,900
Mar 27, 2024 0.0250 0.0270 0.0220 0.0270 0.0270 40,800
Mar 26, 2024 0.0220 0.0270 0.0220 0.0240 0.0240 338,400
Mar 25, 2024 0.0280 0.0290 0.0220 0.0230 0.0230 334,200
Mar 22, 2024 0.0260 0.0280 0.0250 0.0280 0.0280 235,500
Mar 21, 2024 0.0260 0.0270 0.0220 0.0260 0.0260 597,200
Mar 20, 2024 0.0260 0.0280 0.0230 0.0250 0.0250 57,700
Mar 19, 2024 0.0290 0.0300 0.0230 0.0260 0.0260 337,400
Mar 18, 2024 0.0280 0.0330 0.0220 0.0300 0.0300 370,000
Mar 15, 2024 0.0310 0.0310 0.0250 0.0300 0.0300 694,400
Mar 14, 2024 0.0300 0.0370 0.0300 0.0340 0.0340 247,100
Mar 13, 2024 0.0370 0.0370 0.0310 0.0330 0.0330 57,200
Mar 12, 2024 0.0330 0.0390 0.0330 0.0370 0.0370 203,300
Mar 11, 2024 0.0370 0.0390 0.0330 0.0340 0.0340 324,300
Mar 8, 2024 0.0340 0.0410 0.0340 0.0400 0.0400 56,500
Mar 7, 2024 0.0310 0.0400 0.0310 0.0400 0.0400 274,400
Mar 6, 2024 0.0300 0.0370 0.0300 0.0340 0.0340 209,800
Mar 5, 2024 0.0360 0.0390 0.0330 0.0360 0.0360 142,100
Mar 4, 2024 0.0330 0.0390 0.0330 0.0370 0.0370 121,300
Mar 1, 2024 0.0410 0.0410 0.0350 0.0370 0.0370 290,100
Feb 29, 2024 0.0350 0.0420 0.0340 0.0410 0.0410 306,500
Feb 28, 2024 0.0400 0.0430 0.0370 0.0370 0.0370 320,500
Feb 27, 2024 0.0400 0.0440 0.0340 0.0400 0.0400 881,000
Feb 26, 2024 0.0440 0.0440 0.0370 0.0430 0.0430 296,400
Feb 23, 2024 0.0450 0.0450 0.0410 0.0430 0.0430 61,000
Feb 22, 2024 0.0410 0.0450 0.0390 0.0410 0.0410 171,200
Feb 21, 2024 0.0350 0.0410 0.0340 0.0400 0.0400 798,100
Feb 20, 2024 0.0340 0.0370 0.0340 0.0340 0.0340 242,000
Feb 16, 2024 0.0330 0.0370 0.0330 0.0360 0.0360 226,000
Feb 15, 2024 0.0340 0.0380 0.0340 0.0340 0.0340 561,900
Feb 14, 2024 0.0380 0.0420 0.0300 0.0400 0.0400 226,500
Feb 13, 2024 0.0350 0.0370 0.0330 0.0370 0.0370 257,100
Feb 12, 2024 0.0330 0.0400 0.0300 0.0370 0.0370 265,900
Feb 9, 2024 0.0390 0.0400 0.0310 0.0310 0.0310 519,800
Feb 8, 2024 0.0330 0.0340 0.0320 0.0330 0.0330 124,800
Feb 7, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 160,300
Feb 6, 2024 0.0310 0.0340 0.0310 0.0330 0.0330 319,500
Feb 5, 2024 0.0300 0.0340 0.0300 0.0320 0.0320 273,700
Feb 2, 2024 0.0320 0.0340 0.0300 0.0320 0.0320 252,000
Feb 1, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 322,200
Jan 31, 2024 0.0300 0.0320 0.0300 0.0310 0.0310 99,900
Jan 30, 2024 0.0330 0.0330 0.0310 0.0320 0.0320 309,000
Jan 29, 2024 0.0320 0.0330 0.0310 0.0320 0.0320 229,300
Jan 26, 2024 0.0330 0.0330 0.0300 0.0320 0.0320 55,500
Jan 25, 2024 0.0300 0.0340 0.0300 0.0330 0.0330 113,500
Jan 24, 2024 0.0320 0.0330 0.0300 0.0300 0.0300 57,000
Jan 23, 2024 0.0310 0.0330 0.0300 0.0300 0.0300 117,300
Jan 22, 2024 0.0330 0.0340 0.0290 0.0320 0.0320 101,500
Jan 19, 2024 0.0340 0.0340 0.0290 0.0330 0.0330 130,600
Jan 18, 2024 0.0270 0.0340 0.0270 0.0340 0.0340 238,600
Jan 17, 2024 0.0280 0.0310 0.0260 0.0300 0.0300 77,200
Jan 16, 2024 0.0300 0.0310 0.0240 0.0310 0.0310 184,800
Jan 12, 2024 0.0250 0.0290 0.0250 0.0270 0.0270 165,000
Jan 11, 2024 0.0260 0.0290 0.0240 0.0250 0.0250 35,400
Jan 10, 2024 0.0250 0.0260 0.0230 0.0250 0.0250 36,900
Jan 9, 2024 0.0220 0.0260 0.0220 0.0250 0.0250 2,300
Jan 8, 2024 0.0320 0.0320 0.0240 0.0260 0.0260 216,300
Jan 5, 2024 0.0230 0.0290 0.0230 0.0260 0.0260 185,700
Jan 4, 2024 0.0200 0.0290 0.0200 0.0260 0.0260 340,800
Jan 3, 2024 0.0190 0.0210 0.0190 0.0210 0.0210 3,200
Jan 2, 2024 0.0250 0.0250 0.0200 0.0210 0.0210 205,300
Dec 29, 2023 0.0190 0.0270 0.0160 0.0240 0.0240 923,000
Dec 28, 2023 0.0200 0.0220 0.0170 0.0170 0.0170 779,600
Dec 27, 2023 0.0230 0.0240 0.0190 0.0200 0.0200 810,200
Dec 26, 2023 0.0200 0.0240 0.0200 0.0210 0.0210 273,700
Dec 22, 2023 0.0190 0.0250 0.0180 0.0220 0.0220 881,200
Dec 21, 2023 0.0170 0.0210 0.0160 0.0210 0.0210 788,600
Dec 20, 2023 0.0160 0.0190 0.0150 0.0190 0.0190 664,300
Dec 19, 2023 0.0170 0.0200 0.0170 0.0180 0.0180 447,700
Dec 18, 2023 0.0190 0.0190 0.0160 0.0170 0.0170 661,300
Dec 15, 2023 0.0180 0.0220 0.0180 0.0180 0.0180 1,037,300
Dec 14, 2023 0.0200 0.0220 0.0180 0.0200 0.0200 2,611,200
Dec 13, 2023 0.0220 0.0250 0.0210 0.0220 0.0220 633,600
Dec 12, 2023 0.0230 0.0250 0.0220 0.0250 0.0250 577,800
Dec 11, 2023 0.0300 0.0300 0.0240 0.0250 0.0250 208,200
Dec 8, 2023 0.0270 0.0300 0.0220 0.0250 0.0250 687,600
Dec 7, 2023 0.0250 0.0280 0.0250 0.0260 0.0260 546,600
Dec 6, 2023 0.0290 0.0290 0.0260 0.0260 0.0260 110,900
Dec 5, 2023 0.0270 0.0300 0.0270 0.0270 0.0270 185,200
Dec 4, 2023 0.0300 0.0300 0.0260 0.0280 0.0280 724,000
Dec 1, 2023 0.0270 0.0300 0.0270 0.0290 0.0290 540,100
Nov 30, 2023 0.0280 0.0290 0.0270 0.0280 0.0280 331,500
Nov 29, 2023 0.0300 0.0340 0.0280 0.0300 0.0300 646,900
Nov 28, 2023 0.0320 0.0330 0.0310 0.0320 0.0320 197,800
Nov 27, 2023 0.0460 0.0460 0.0290 0.0320 0.0320 498,500
Nov 24, 2023 0.0380 0.0460 0.0380 0.0460 0.0460 79,600
Nov 22, 2023 0.0400 0.0400 0.0370 0.0400 0.0400 234,100
Nov 21, 2023 0.0330 0.0460 0.0330 0.0410 0.0410 1,287,800
Nov 20, 2023 0.0320 0.0320 0.0270 0.0310 0.0310 182,300
Nov 17, 2023 0.0320 0.0340 0.0280 0.0320 0.0320 609,200
Nov 16, 2023 0.0340 0.0340 0.0300 0.0340 0.0340 101,700
Nov 15, 2023 0.0350 0.0350 0.0330 0.0350 0.0350 39,200
Nov 14, 2023 0.0420 0.0450 0.0200 0.0350 0.0350 1,652,600
Nov 13, 2023 0.0360 0.0400 0.0360 0.0400 0.0400 76,400
Nov 10, 2023 0.0410 0.0410 0.0380 0.0380 0.0380 127,900
Nov 9, 2023 0.0410 0.0410 0.0380 0.0410 0.0410 52,100
Nov 8, 2023 0.0450 0.0450 0.0380 0.0410 0.0410 141,700
Nov 7, 2023 0.0400 0.0450 0.0390 0.0420 0.0420 141,200
Nov 6, 2023 0.0390 0.0430 0.0360 0.0360 0.0360 93,600
Nov 3, 2023 0.0300 0.0410 0.0300 0.0380 0.0380 120,800
Nov 2, 2023 0.0360 0.0410 0.0250 0.0330 0.0330 189,500
Nov 1, 2023 0.0320 0.0400 0.0300 0.0310 0.0310 261,500
Oct 31, 2023 0.0330 0.0370 0.0330 0.0350 0.0350 10,400
Oct 30, 2023 0.0320 0.0360 0.0320 0.0360 0.0360 21,200
Oct 27, 2023 0.0430 0.0430 0.0340 0.0340 0.0340 168,400
Oct 26, 2023 0.0350 0.0400 0.0350 0.0370 0.0370 245,200
Oct 25, 2023 0.0380 0.0400 0.0350 0.0360 0.0360 66,800
Oct 24, 2023 0.0430 0.0440 0.0380 0.0390 0.0390 183,600
Oct 23, 2023 0.0420 0.0440 0.0400 0.0430 0.0430 159,500
Oct 20, 2023 0.0440 0.0450 0.0400 0.0450 0.0450 99,800
Oct 19, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 18,500
Oct 18, 2023 0.0460 0.0490 0.0430 0.0440 0.0440 185,600
Oct 17, 2023 0.0430 0.0470 0.0420 0.0470 0.0470 109,700
Oct 16, 2023 0.0400 0.0450 0.0400 0.0440 0.0440 81,100
Oct 13, 2023 0.0510 0.0510 0.0400 0.0440 0.0440 291,800
Oct 12, 2023 0.0480 0.0570 0.0480 0.0510 0.0510 3,500
Oct 11, 2023 0.0520 0.0520 0.0480 0.0480 0.0480 2,100
Oct 10, 2023 0.0480 0.0560 0.0480 0.0520 0.0520 75,200
Oct 9, 2023 0.0490 0.0560 0.0470 0.0470 0.0470 116,400
Oct 6, 2023 0.0500 0.0540 0.0500 0.0540 0.0540 56,200
Oct 5, 2023 0.0480 0.0550 0.0480 0.0550 0.0550 33,800
Oct 4, 2023 0.0540 0.0550 0.0470 0.0550 0.0550 70,600
Oct 3, 2023 0.0530 0.0600 0.0520 0.0570 0.0570 76,400
Oct 2, 2023 0.0510 0.0680 0.0510 0.0610 0.0610 249,100
Sep 29, 2023 0.0550 0.0600 0.0520 0.0520 0.0520 164,600
Sep 28, 2023 0.0560 0.0590 0.0550 0.0550 0.0550 28,300
Sep 27, 2023 0.0600 0.0620 0.0510 0.0590 0.0590 101,300
Sep 26, 2023 0.0560 0.0670 0.0560 0.0620 0.0620 578,100
Sep 25, 2023 0.0600 0.0680 0.0580 0.0620 0.0620 100,300
Sep 22, 2023 0.0650 0.0660 0.0540 0.0560 0.0560 378,600
Sep 21, 2023 0.0640 0.0640 0.0570 0.0630 0.0630 168,400
Sep 20, 2023 0.0640 0.0650 0.0540 0.0590 0.0590 128,600
Sep 19, 2023 0.0560 0.0630 0.0540 0.0610 0.0610 162,800
Sep 18, 2023 0.0590 0.0620 0.0560 0.0620 0.0620 215,600
Sep 15, 2023 0.0430 0.0600 0.0420 0.0590 0.0590 633,900
Sep 14, 2023 0.0430 0.0450 0.0430 0.0440 0.0440 14,400
Sep 13, 2023 0.0430 0.0460 0.0410 0.0460 0.0460 42,900
Sep 12, 2023 0.0420 0.0490 0.0390 0.0390 0.0390 301,900
Sep 11, 2023 0.0550 0.0600 0.0340 0.0460 0.0460 1,094,800
Sep 8, 2023 0.0570 0.0650 0.0550 0.0600 0.0600 269,800
Sep 7, 2023 0.0570 0.0700 0.0550 0.0580 0.0580 925,500
Sep 6, 2023 0.0530 0.0630 0.0520 0.0540 0.0540 193,000
Sep 5, 2023 0.0400 0.0570 0.0400 0.0540 0.0540 961,700
Sep 1, 2023 0.0430 0.0430 0.0380 0.0400 0.0400 216,200
Aug 31, 2023 0.0300 0.0500 0.0300 0.0430 0.0430 1,688,900
Aug 30, 2023 0.0290 0.0310 0.0270 0.0290 0.0290 332,200
Aug 29, 2023 0.0170 0.0300 0.0170 0.0300 0.0300 42,400
Aug 28, 2023 0.0290 0.0300 0.0260 0.0280 0.0280 138,100
Aug 25, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 56,800
Aug 24, 2023 0.0290 0.0290 0.0260 0.0280 0.0280 111,800
Aug 23, 2023 0.0270 0.0290 0.0260 0.0290 0.0290 19,700
Aug 22, 2023 0.0280 0.0300 0.0260 0.0280 0.0280 353,400
Aug 21, 2023 0.0230 0.0300 0.0230 0.0280 0.0280 47,400
Aug 18, 2023 0.0250 0.0300 0.0230 0.0300 0.0300 295,300
Aug 17, 2023 0.0280 0.0300 0.0260 0.0300 0.0300 244,300
Aug 16, 2023 0.0190 0.0300 0.0190 0.0250 0.0250 121,700
Aug 15, 2023 0.0260 0.0300 0.0220 0.0250 0.0250 400,200
Aug 14, 2023 0.0280 0.0290 0.0260 0.0280 0.0280 1,800
Aug 11, 2023 0.0280 0.0300 0.0240 0.0300 0.0300 279,200
Aug 10, 2023 0.0300 0.0300 0.0260 0.0290 0.0290 94,400
Aug 9, 2023 0.0300 0.0300 0.0290 0.0300 0.0300 145,000
Aug 8, 2023 0.0290 0.0300 0.0290 0.0300 0.0300 93,400
Aug 7, 2023 0.0300 0.0300 0.0290 0.0300 0.0300 89,600
Aug 4, 2023 0.0290 0.0300 0.0290 0.0300 0.0300 29,200
Aug 3, 2023 0.0300 0.0310 0.0300 0.0300 0.0300 268,900
Aug 2, 2023 0.0290 0.0300 0.0290 0.0290 0.0290 112,100
Aug 1, 2023 0.0300 0.0300 0.0290 0.0300 0.0300 266,700
Jul 31, 2023 0.0300 0.0340 0.0300 0.0300 0.0300 554,300
Jul 28, 2023 0.0320 0.0340 0.0300 0.0320 0.0320 98,600
Jul 27, 2023 0.0320 0.0350 0.0300 0.0320 0.0320 94,800
Jul 26, 2023 0.0340 0.0390 0.0300 0.0320 0.0320 107,000
Jul 25, 2023 0.0300 0.0320 0.0280 0.0300 0.0300 267,600
Jul 24, 2023 0.0340 0.0340 0.0300 0.0300 0.0300 11,000
Jul 21, 2023 0.0340 0.0340 0.0300 0.0320 0.0320 130,800
Jul 20, 2023 0.0310 0.0350 0.0310 0.0340 0.0340 22,900
Jul 19, 2023 0.0350 0.0390 0.0300 0.0340 0.0340 38,200
Jul 18, 2023 0.0300 0.0370 0.0300 0.0350 0.0350 75,500
Jul 17, 2023 0.0340 0.0360 0.0300 0.0340 0.0340 516,900
Jul 14, 2023 0.0340 0.0370 0.0340 0.0340 0.0340 7,800
Jul 13, 2023 0.0350 0.0350 0.0340 0.0350 0.0350 128,800
Jul 12, 2023 0.0340 0.0360 0.0340 0.0350 0.0350 75,800
Jul 11, 2023 0.0360 0.0380 0.0330 0.0380 0.0380 166,700
Jul 10, 2023 0.0360 0.0410 0.0320 0.0380 0.0380 231,100
Jul 7, 2023 0.0310 0.0380 0.0310 0.0380 0.0380 22,800
Jul 6, 2023 0.0340 0.0350 0.0310 0.0350 0.0350 9,500
Jul 5, 2023 0.0310 0.0350 0.0310 0.0350 0.0350 146,500
Jul 3, 2023 0.0300 0.0340 0.0300 0.0330 0.0330 31,700
Jun 30, 2023 0.0310 0.0350 0.0300 0.0340 0.0340 402,000
Jun 29, 2023 0.0320 0.0350 0.0320 0.0350 0.0350 274,000
Jun 28, 2023 0.0350 0.0360 0.0310 0.0360 0.0360 119,700
Jun 27, 2023 0.0340 0.0360 0.0310 0.0350 0.0350 238,000
Jun 26, 2023 0.0350 0.0360 0.0310 0.0350 0.0350 256,100
Jun 23, 2023 0.0390 0.0390 0.0350 0.0350 0.0350 11,600
Jun 22, 2023 0.0350 0.0350 0.0310 0.0340 0.0340 84,800
Jun 21, 2023 0.0350 0.0380 0.0340 0.0380 0.0380 142,000
Jun 20, 2023 0.0400 0.0400 0.0330 0.0350 0.0350 113,600
Jun 16, 2023 0.0290 0.0390 0.0290 0.0370 0.0370 629,800
Jun 15, 2023 0.0260 0.0290 0.0260 0.0280 0.0280 625,100
Jun 14, 2023 0.0370 0.0370 0.0230 0.0260 0.0260 924,500
Jun 13, 2023 0.0400 0.0400 0.0300 0.0310 0.0310 474,300
Jun 12, 2023 0.0360 0.0400 0.0340 0.0370 0.0370 642,600
Jun 9, 2023 0.0370 0.0370 0.0330 0.0370 0.0370 171,300
Jun 8, 2023 0.0390 0.0390 0.0330 0.0350 0.0350 327,900
Jun 7, 2023 0.0360 0.0380 0.0330 0.0350 0.0350 387,800
Jun 6, 2023 0.0360 0.0370 0.0350 0.0360 0.0360 486,400
Jun 5, 2023 0.0370 0.0390 0.0350 0.0360 0.0360 338,900
Jun 2, 2023 0.0430 0.0450 0.0360 0.0400 0.0400 215,800
Jun 1, 2023 0.0440 0.0470 0.0400 0.0440 0.0440 202,800
May 31, 2023 0.0490 0.0490 0.0400 0.0470 0.0470 633,600
May 30, 2023 0.0500 0.0500 0.0430 0.0480 0.0480 183,200
May 26, 2023 0.0440 0.0550 0.0440 0.0500 0.0500 110,700
May 25, 2023 0.0490 0.0490 0.0430 0.0450 0.0450 49,800
May 24, 2023 0.0450 0.0480 0.0420 0.0450 0.0450 108,900
May 23, 2023 0.0480 0.0510 0.0420 0.0440 0.0440 175,200
May 22, 2023 0.0540 0.0600 0.0500 0.0530 0.0530 195,000
May 19, 2023 0.0470 0.0510 0.0460 0.0500 0.0500 262,400
May 18, 2023 0.0480 0.0500 0.0440 0.0490 0.0490 220,700
May 17, 2023 0.0510 0.0530 0.0370 0.0480 0.0480 1,223,500
May 16, 2023 0.0520 0.0570 0.0520 0.0560 0.0560 35,100
May 15, 2023 0.0540 0.0620 0.0540 0.0580 0.0580 58,700
May 12, 2023 0.0670 0.0670 0.0510 0.0510 0.0510 212,400
May 11, 2023 0.0560 0.0690 0.0510 0.0610 0.0610 95,900
May 10, 2023 0.0520 0.0550 0.0520 0.0530 0.0530 25,400
May 9, 2023 0.0590 0.0590 0.0510 0.0560 0.0560 51,300
May 8, 2023 0.0530 0.0590 0.0520 0.0590 0.0590 127,700
May 5, 2023 0.0600 0.0600 0.0550 0.0560 0.0560 94,600
May 4, 2023 0.0540 0.0580 0.0520 0.0570 0.0570 88,600
May 3, 2023 0.0540 0.0560 0.0520 0.0550 0.0550 134,400
May 2, 2023 0.0560 0.0580 0.0560 0.0560 0.0560 50,800
May 1, 2023 0.0550 0.0580 0.0550 0.0580 0.0580 16,900
Apr 28, 2023 0.0550 0.0590 0.0550 0.0590 0.0590 218,300
Apr 27, 2023 0.0520 0.0590 0.0520 0.0560 0.0560 130,100

Related Tickers

CNTMF Cansortium Inc.
0.1602
-2.91%
 
FFNTF 4Front Ventures Corp.
0.0969
+12.67%
 
SLGWF SLANG Worldwide Inc.
0.0214
-13.01%
 
GHBWF Glass House Brands Inc.
1.4100
0.00%
 
CNPOF RIV Capital Inc.
0.0803
+0.38%
 
CXXIF C21 Investments Inc.
0.3074
+9.05%
 
LOWLF Lowell Farms Inc.
0.0628
-21.49%
 
GDNSF Goodness Growth Holdings, Inc.
0.4344
+3.43%
 
VEXTF Vext Science, Inc.
0.1757
+3.35%
 
SHWZ Medicine Man Technologies, Inc.
0.6260
-4.24%