Advertisement
Advertisement
U.S. markets close in 2 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

TILT Holdings Inc. (TLLTF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0690+0.0002 (+0.29%)
As of 12:25PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.06900.07000.06800.06900.0690151,790
Feb 01, 20230.07000.07200.06800.06900.0690235,800
Jan 31, 20230.06600.07200.06600.06900.0690208,300
Jan 30, 20230.06400.06700.06400.06600.0660318,200
Jan 27, 20230.06700.06700.06200.06500.065039,700
Jan 26, 20230.06200.06700.06200.06700.0670113,400
Jan 25, 20230.06600.06800.06100.06600.0660186,400
Jan 24, 20230.07100.07100.06700.06700.0670419,500
Jan 23, 20230.06200.06900.06000.06700.0670359,900
Jan 20, 20230.06400.07000.06200.06500.0650351,700
Jan 19, 20230.06800.06800.06000.06100.0610128,100
Jan 18, 20230.06400.06800.06000.06700.0670548,600
Jan 17, 20230.06100.06400.05900.06400.0640284,000
Jan 13, 20230.06200.06200.06000.06200.062091,300
Jan 12, 20230.05000.06100.05000.06100.061088,800
Jan 11, 20230.05800.05800.05500.05800.0580106,600
Jan 10, 20230.05900.06400.05600.06000.060079,900
Jan 09, 20230.06400.06400.05600.06100.0610320,500
Jan 06, 20230.06500.06600.05700.06200.0620488,700
Jan 05, 20230.06100.06500.05700.06100.0610159,100
Jan 04, 20230.05000.06400.05000.06200.0620455,900
Jan 03, 20230.04300.05200.03500.04900.0490653,500
Dec 30, 20220.03300.04000.03200.04000.04002,542,500
Dec 29, 20220.03200.04100.03200.03600.03601,084,300
Dec 28, 20220.03600.03900.03000.03200.03201,038,700
Dec 27, 20220.04000.04700.03300.03600.03601,924,900
Dec 23, 20220.04000.04100.02900.04100.04102,249,300
Dec 22, 20220.04000.04500.03800.04000.04001,116,800
Dec 21, 20220.03900.04800.03900.04300.0430795,200
Dec 20, 20220.04400.05300.03700.04200.04201,345,100
Dec 19, 20220.05500.05700.04400.04800.0480312,500
Dec 16, 20220.05100.05500.05100.05500.0550287,700
Dec 15, 20220.05500.05600.04800.05000.0500532,700
Dec 14, 20220.05200.06000.05000.05500.0550926,700
Dec 13, 20220.06500.06800.05900.05900.0590495,400
Dec 12, 20220.06600.07100.06400.06700.0670346,500
Dec 09, 20220.07000.07100.06500.06800.0680234,400
Dec 08, 20220.06500.07400.06500.06600.0660406,700
Dec 07, 20220.07300.07800.07000.07400.0740405,100
Dec 06, 20220.07500.08000.07000.07300.0730351,500
Dec 05, 20220.08200.09200.07000.07900.07901,525,700
Dec 02, 20220.07000.08400.07000.08200.08201,444,100
Dec 01, 20220.10000.10000.07700.08200.0820686,600
Nov 30, 20220.08300.08800.07900.07900.0790149,400
Nov 29, 20220.08200.08900.08100.08100.0810226,600
Nov 28, 20220.09100.09400.08100.08100.0810502,100
Nov 25, 20220.09300.09300.09000.09200.092054,600
Nov 23, 20220.11000.11000.09000.09200.0920196,300
Nov 22, 20220.08900.09100.08900.09000.090064,900
Nov 21, 20220.09000.09400.08800.09300.0930418,200
Nov 18, 20220.09400.09400.08000.09000.0900755,900
Nov 17, 20220.09400.09500.08700.09400.0940195,400
Nov 16, 20220.09800.10000.08500.08900.0890830,100
Nov 15, 20220.09600.10500.09000.09800.0980449,600
Nov 14, 20220.09000.10100.09000.09500.0950838,700
Nov 11, 20220.09800.10300.09400.09400.0940347,000
Nov 10, 20220.10500.11000.10000.10300.1030442,400
Nov 09, 20220.10000.11000.09600.10500.1050582,800
Nov 08, 20220.10000.10600.09500.09600.0960341,900
Nov 07, 20220.10500.10800.09500.10100.1010577,000
Nov 04, 20220.10100.11000.10000.10500.1050112,800
Nov 03, 20220.10500.10700.09800.10000.1000197,400
Nov 02, 20220.10100.11000.10100.10300.103010,500
Nov 01, 20220.10700.10800.09900.10500.105049,600
Oct 31, 20220.10600.10800.10200.10800.108082,300
Oct 28, 20220.10600.10800.09900.10700.1070130,400
Oct 27, 20220.10700.11100.10600.10600.1060153,100
Oct 26, 20220.11100.11100.10200.10700.1070384,900
Oct 25, 20220.09800.11000.09800.10700.1070156,900
Oct 24, 20220.10900.11000.10400.10900.1090138,600
Oct 21, 20220.11500.12100.10200.10800.10801,257,300
Oct 20, 20220.11000.11900.11000.11800.118087,000
Oct 19, 20220.10900.11600.10900.11600.1160178,800
Oct 18, 20220.11300.11800.10900.11300.11301,036,100
Oct 17, 20220.10600.12000.10600.11000.1100206,000
Oct 14, 20220.12000.12100.10800.11300.113065,500
Oct 13, 20220.11500.13000.11200.11300.1130247,600
Oct 12, 20220.12700.12800.12000.12000.1200181,500
Oct 11, 20220.14000.14000.12100.12700.1270121,400
Oct 10, 20220.13000.15000.13000.14100.141019,600
Oct 07, 20220.14500.15000.13000.13800.1380420,200
Oct 06, 20220.12200.13900.10800.13900.1390852,700
Oct 05, 20220.14000.14000.12100.12100.1210220,600
Oct 04, 20220.13900.14100.13100.13500.1350172,300
Oct 03, 20220.12000.14000.12000.13200.1320310,500
Sep 30, 20220.13000.14000.13000.13700.137033,800
Sep 29, 20220.13000.14000.12600.13900.1390241,700
Sep 28, 20220.13100.14000.12900.14000.1400183,700
Sep 27, 20220.11600.13500.10600.13500.1350841,100
Sep 26, 20220.11200.12200.11200.12000.1200789,000
Sep 23, 20220.11600.12500.11600.12100.1210239,500
Sep 22, 20220.12600.12600.11700.12000.1200221,100
Sep 21, 20220.12700.13200.12000.12900.1290165,000
Sep 20, 20220.12100.13500.12100.13500.135056,400
Sep 19, 20220.13500.13800.13100.13400.1340105,900
Sep 16, 20220.12600.13700.12600.13600.136069,400
Sep 15, 20220.13900.13900.12900.13300.133047,700
Sep 14, 20220.13800.14000.12900.13600.1360215,900
Sep 13, 20220.16000.16000.12300.14000.1400475,600
Sep 12, 20220.14700.14700.13000.13600.1360299,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement