TILT Holdings Inc. (TLLTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0333

+0.0001

(+0.30%)

At close: 01:19PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0340	0.0350	0.0320	0.0330	0.0330	216,500
May 03, 2024	0.0360	0.0360	0.0310	0.0330	0.0330	208,200
May 02, 2024	0.0310	0.0340	0.0310	0.0320	0.0320	65,000
May 01, 2024	0.0360	0.0360	0.0310	0.0310	0.0310	240,800
Apr 30, 2024	0.0270	0.0380	0.0270	0.0370	0.0370	642,000
Apr 29, 2024	0.0290	0.0290	0.0250	0.0270	0.0270	1,282,300
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 09, 2024	0.0320	0.0350	0.0310	0.0340	0.0340	182,000
Apr 08, 2024	0.0370	0.0370	0.0320	0.0330	0.0330	91,500
Apr 05, 2024	0.0330	0.0390	0.0330	0.0370	0.0370	110,000
Apr 04, 2024	0.0500	0.0500	0.0360	0.0370	0.0370	331,400
Apr 03, 2024	0.0260	0.0440	0.0260	0.0430	0.0430	1,270,200
Apr 02, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	82,900
Apr 01, 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 08, 2024	0.0340	0.0410	0.0340	0.0400	0.0400	56,500
Mar 07, 2024	0.0310	0.0400	0.0310	0.0400	0.0400	274,400
Mar 06, 2024	0.0300	0.0370	0.0300	0.0340	0.0340	209,800
Mar 05, 2024	0.0360	0.0390	0.0330	0.0360	0.0360	142,100
Mar 04, 2024	0.0330	0.0390	0.0330	0.0370	0.0370	121,300
Mar 01, 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 09, 2024	0.0390	0.0400	0.0310	0.0310	0.0310	519,800
Feb 08, 2024	0.0330	0.0340	0.0320	0.0330	0.0330	124,800
Feb 07, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	160,300
Feb 06, 2024	0.0310	0.0340	0.0310	0.0330	0.0330	319,500
Feb 05, 2024	0.0300	0.0340	0.0300	0.0320	0.0320	273,700
Feb 02, 2024	0.0320	0.0340	0.0300	0.0320	0.0320	252,000
Feb 01, 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 09, 2024	0.0220	0.0260	0.0220	0.0250	0.0250	2,300
Jan 08, 2024	0.0320	0.0320	0.0240	0.0260	0.0260	216,300
Jan 05, 2024	0.0230	0.0290	0.0230	0.0260	0.0260	185,700
Jan 04, 2024	0.0200	0.0290	0.0200	0.0260	0.0260	340,800
Jan 03, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	3,200
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0010(-0.14%)

CRUDE OIL78.21-0.27(-0.34%)

Bitcoin CAD87,561.00+55.60(+0.06%)

TILT Holdings Inc. (TLLTF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0010(-0.14%)

CRUDE OIL
78.21
-0.27(-0.34%)

Bitcoin CAD
87,561.00
+55.60(+0.06%)