Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

TILT Holdings Inc. (TLLTF)

Compare
0.0083
+0.0028
+(50.91%)
As of 11:28:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.00830.00830.00830.00830.00835,400
Apr 16, 20250.00800.00800.00700.00700.00705,000
Apr 15, 20250.00600.00700.00500.00600.006029,600
Apr 14, 20250.00800.00800.00400.00600.0060284,800
Apr 11, 20250.00800.00900.00500.00600.0060176,100
Apr 10, 20250.00500.00700.00500.00700.007090,600
Apr 9, 20250.00400.00500.00400.00500.005078,000
Apr 8, 20250.00400.00500.00400.00500.0050144,500
Apr 7, 20250.00900.00900.00500.00500.0050220,800
Apr 4, 20250.03400.03400.00500.00600.00601,709,000
Apr 3, 20250.01000.01000.00600.00900.0090191,800
Apr 2, 20250.00800.01000.00800.00900.009046,900
Apr 1, 20250.01000.01000.00800.00900.00907,300
Mar 31, 20250.01200.01200.00500.01000.0100866,800
Mar 28, 20250.00900.01100.00900.01100.011013,500
Mar 27, 20250.00800.01100.00800.01000.010035,900
Mar 26, 20250.00900.01000.00900.00900.009086,300
Mar 25, 20250.00900.01000.00900.01000.010013,700
Mar 24, 20250.01200.01200.00900.00900.009035,900
Mar 21, 20250.00800.01000.00800.01000.01007,000
Mar 20, 20250.01000.01000.00800.01000.0100550,700
Mar 19, 20250.00800.00900.00800.00900.009043,200
Mar 18, 20250.00800.01000.00800.00900.0090107,500
Mar 17, 20250.00900.00900.00800.00900.009041,600
Mar 14, 20250.00900.01000.00700.00900.009074,900
Mar 13, 20250.00900.01000.00900.00900.009045,300
Mar 12, 20250.00900.00900.00900.00900.009010,300
Mar 11, 20250.00900.00900.00900.00900.0090-
Mar 10, 20250.00900.00900.00900.00900.0090-
Mar 7, 20250.00800.01000.00800.00900.009013,800
Mar 6, 20250.01000.01000.00800.01000.010066,100
Mar 5, 20250.01000.01000.00900.00900.009037,200
Mar 4, 20250.01000.01000.00800.01000.01007,600
Mar 3, 20250.01000.01000.00800.00800.008016,100
Feb 28, 20250.00400.01000.00400.01000.0100927,400
Feb 27, 20250.00900.01000.00800.00800.008014,900
Feb 26, 20250.01100.01100.00800.00900.009066,900
Feb 25, 20250.00500.01000.00500.01000.010030,400
Feb 24, 20250.01000.01000.00800.01000.010076,300
Feb 21, 20250.00800.01100.00800.01000.0100196,000
Feb 20, 20250.00900.00900.00800.00900.009059,100
Feb 19, 20250.00900.01100.00900.01000.0100164,600
Feb 18, 20250.00900.01100.00700.01100.0110469,200
Feb 14, 20250.00900.01100.00900.01000.010036,200
Feb 13, 20250.01000.01000.00900.01000.0100286,100
Feb 12, 20250.00700.01000.00700.01000.0100157,200
Feb 11, 20250.00800.00900.00800.00800.0080491,200
Feb 10, 20250.00900.01000.00800.00800.0080115,900
Feb 7, 20250.00700.00900.00600.00800.008018,200
Feb 6, 20250.00800.01000.00600.00700.0070498,400
Feb 5, 20250.00900.01000.00900.01000.0100297,500
Feb 4, 20250.00900.00900.00900.00900.00901,000
Feb 3, 20250.00800.01000.00800.00900.0090132,100
Jan 31, 20250.00700.00800.00700.00800.008055,500
Jan 30, 20250.00700.00800.00700.00700.0070133,400
Jan 29, 20250.00800.00800.00700.00700.0070101,400
Jan 28, 20250.00800.00800.00800.00800.008080,500
Jan 27, 20250.00800.00800.00800.00800.0080399,200
Jan 24, 20250.00800.00800.00700.00800.0080158,300
Jan 23, 20250.00700.00800.00600.00800.0080982,300
Jan 22, 20250.00600.00600.00600.00600.0060700
Jan 21, 20250.00600.00700.00600.00600.0060120,900
Jan 17, 20250.00700.00700.00600.00600.0060122,600
Jan 16, 20250.00700.00700.00600.00600.006067,500
Jan 15, 20250.00700.00700.00600.00600.006022,000
Jan 14, 20250.00600.00600.00600.00600.00601,400
Jan 13, 20250.00600.00600.00500.00600.0060256,100
Jan 10, 20250.00500.00600.00500.00500.005016,700
Jan 8, 20250.00600.00600.00500.00600.006084,300
Jan 7, 20250.00700.00700.00600.00600.006076,700
Jan 6, 20250.00700.00700.00500.00700.007082,500
Jan 3, 20250.00400.00700.00400.00700.0070470,900
Jan 2, 20250.00500.00600.00500.00500.0050171,000
Dec 31, 20240.00400.00600.00400.00500.0050901,300
Dec 30, 20240.00500.00700.00500.00500.0050367,100
Dec 27, 20240.00600.00700.00500.00600.0060155,700
Dec 26, 20240.00600.00700.00600.00600.0060461,400
Dec 24, 20240.00400.00700.00400.00600.0060156,700
Dec 23, 20240.00700.00700.00700.00700.0070223,800
Dec 20, 20240.00600.00700.00600.00700.0070740,000
Dec 19, 20240.00700.00700.00600.00700.0070429,000
Dec 18, 20240.00500.00700.00500.00700.0070177,600
Dec 17, 20240.00500.00600.00500.00600.00601,575,100
Dec 16, 20240.00600.00700.00500.00600.0060208,500
Dec 13, 20240.00600.00700.00600.00600.0060102,200
Dec 12, 20240.00600.01000.00500.00600.00601,637,100
Dec 11, 20240.00900.00900.00700.00900.00901,100,700
Dec 10, 20240.01000.01000.00700.00900.0090233,800
Dec 9, 20240.00700.00800.00500.00800.0080414,800
Dec 6, 20240.00600.00700.00600.00700.00701,487,900
Dec 5, 20240.00700.00700.00700.00700.007095,900
Dec 4, 20240.00700.00700.00600.00700.0070882,500
Dec 3, 20240.00700.00700.00600.00600.0060241,100
Dec 2, 20240.00700.00800.00500.00700.00701,133,800
Nov 29, 20240.00700.00700.00700.00700.00702,000
Nov 27, 20240.00700.00700.00700.00700.007036,900
Nov 26, 20240.00700.00700.00700.00700.007051,000
Nov 25, 20240.00700.00800.00700.00700.0070102,800
Nov 22, 20240.00800.00800.00700.00700.007037,300
Nov 21, 20240.00500.00700.00500.00700.0070147,500
Nov 20, 20240.00700.00800.00600.00800.0080612,900
Nov 19, 20240.00700.00700.00600.00700.0070111,600
Nov 18, 20240.00700.00700.00600.00600.00601,300
Nov 15, 20240.00600.01000.00600.00700.0070754,300
Nov 14, 20240.00700.01000.00400.00800.0080901,300
Nov 13, 20240.00900.00900.00400.00700.0070307,500
Nov 12, 20240.00800.00800.00700.00800.0080588,900
Nov 11, 20240.00900.01000.00800.00800.0080162,100
Nov 8, 20240.00900.01100.00800.00900.0090653,600
Nov 7, 20240.01000.01200.01000.01200.0120331,100
Nov 6, 20240.01100.01200.01000.01000.0100604,400
Nov 5, 20240.01000.01300.01000.01300.0130304,600
Nov 4, 20240.01000.01200.01000.01200.012046,000
Nov 1, 20240.01100.01200.01100.01200.0120161,800
Oct 31, 20240.01100.01100.01100.01100.011012,000
Oct 30, 20240.01100.01100.01100.01100.011041,200
Oct 29, 20240.01300.01300.01100.01100.0110398,100
Oct 28, 20240.01100.01400.01100.01100.0110776,500
Oct 25, 20240.01100.01200.01100.01200.0120467,500
Oct 24, 20240.01400.01400.01100.01100.0110412,200
Oct 23, 20240.01200.01400.01200.01300.013073,300
Oct 22, 20240.01400.01400.01100.01300.013047,900
Oct 21, 20240.01100.01400.01100.01100.01108,400
Oct 18, 20240.01500.01500.01100.01100.0110133,900
Oct 17, 20240.01300.01400.01200.01300.013010,300
Oct 16, 20240.01300.01400.01100.01100.0110457,200
Oct 15, 20240.01400.01400.01200.01200.012044,700
Oct 14, 20240.01200.01400.01200.01300.013032,600
Oct 11, 20240.01100.01300.01100.01300.0130109,400
Oct 10, 20240.01200.01200.01100.01100.0110267,300
Oct 9, 20240.01200.01200.01100.01200.012076,500
Oct 8, 20240.01200.01200.01100.01200.0120263,500
Oct 7, 20240.01000.01200.01000.01200.0120786,300
Oct 4, 20240.01100.01200.01100.01100.01101,065,500
Oct 3, 20240.01100.01100.01000.01100.0110224,500
Oct 2, 20240.01100.01100.01100.01100.011049,000
Oct 1, 20240.01100.01100.01100.01100.011030,600
Sep 30, 20240.01200.01200.01100.01100.0110446,200
Sep 27, 20240.01100.01500.01100.01300.0130112,000
Sep 26, 20240.01400.01400.01100.01300.01301,057,800
Sep 25, 20240.01200.01400.01200.01300.0130174,900
Sep 24, 20240.01400.01400.01300.01300.0130264,600
Sep 23, 20240.01400.01400.01400.01400.0140292,700
Sep 20, 20240.01500.01500.01400.01500.015058,000
Sep 19, 20240.01500.01500.01400.01500.015023,300
Sep 18, 20240.01400.01500.01400.01400.0140102,600
Sep 17, 20240.01400.01400.01400.01400.014050,400
Sep 16, 20240.01400.01500.01400.01500.01504,800
Sep 13, 20240.01400.01400.01400.01400.014030,100
Sep 12, 20240.01800.01800.01300.01500.0150584,900
Sep 11, 20240.01500.01500.01400.01500.0150107,000
Sep 10, 20240.01500.01500.01400.01400.0140122,000
Sep 9, 20240.01400.01500.01400.01500.0150194,300
Sep 6, 20240.01400.01400.01400.01400.0140168,200
Sep 5, 20240.01500.01500.01300.01400.0140213,500
Sep 4, 20240.01600.01600.01200.01300.0130198,500
Sep 3, 20240.01500.01800.01500.01700.017090,200
Aug 30, 20240.02000.02000.01400.01700.0170807,100
Aug 29, 20240.01800.02000.01600.01700.0170670,900
Aug 28, 20240.01600.01800.01600.01600.016014,900
Aug 27, 20240.01800.01800.01600.01700.0170189,000
Aug 26, 20240.01500.02000.01500.01700.0170268,500
Aug 23, 20240.01900.01900.01800.01800.0180364,600
Aug 22, 20240.01800.01900.01800.01900.019075,900
Aug 21, 20240.01900.01900.01900.01900.019037,500
Aug 20, 20240.01900.01900.01400.01700.0170531,000
Aug 19, 20240.01900.02100.01800.01800.0180123,500
Aug 16, 20240.02000.02000.01800.02000.020032,100
Aug 15, 20240.02100.02100.01700.01700.0170188,700
Aug 14, 20240.02000.02000.01700.01800.018046,400
Aug 13, 20240.02000.02000.01700.01900.019023,600
Aug 12, 20240.02000.02000.01600.01900.019029,400
Aug 9, 20240.02100.02100.02000.02000.020031,500
Aug 8, 20240.01900.02000.01900.02000.0200248,900
Aug 7, 20240.01900.01900.01900.01900.01903,000
Aug 6, 20240.01900.01900.01900.01900.019026,500
Aug 5, 20240.01900.02000.01700.01900.0190257,100
Aug 2, 20240.01900.02000.01900.02000.020053,400
Aug 1, 20240.01900.02200.01900.02100.021080,300
Jul 31, 20240.01800.01900.01800.01900.0190250,600
Jul 30, 20240.02100.02300.01800.01800.0180435,800
Jul 29, 20240.02000.02500.02000.02100.0210989,200
Jul 26, 20240.02000.02000.01800.02000.0200219,600
Jul 25, 20240.02000.02300.02000.02000.020056,900
Jul 24, 20240.02100.02100.02000.02000.0200146,300
Jul 23, 20240.02100.02200.02100.02200.02201,800
Jul 22, 20240.02200.02300.02100.02100.0210166,800
Jul 19, 20240.01900.02000.01900.02000.0200147,000
Jul 18, 20240.02100.02100.01900.02000.020043,400
Jul 17, 20240.02200.02200.02000.02100.02109,000
Jul 16, 20240.02100.02200.02100.02100.021020,500
Jul 15, 20240.02000.02300.02000.02100.021089,200
Jul 12, 20240.01900.02200.01900.02000.0200256,800
Jul 11, 20240.02000.02100.02000.02000.0200114,500
Jul 10, 20240.02000.02200.01500.02000.0200133,200
Jul 9, 20240.02100.02200.01500.02200.0220477,500
Jul 8, 20240.02200.02200.01700.02100.0210318,900
Jul 5, 20240.01500.01900.01500.01800.0180131,600
Jul 3, 20240.02100.02200.01600.01600.0160245,300
Jul 2, 20240.02200.02200.01900.02100.0210663,400
Jul 1, 20240.02200.02200.01200.01900.01901,048,800
Jun 28, 20240.02500.02500.01800.02100.0210501,400
Jun 27, 20240.02200.02200.02000.02200.0220115,700
Jun 26, 20240.02000.02300.02000.02100.021063,900
Jun 25, 20240.02100.02100.02000.02000.0200466,200
Jun 24, 20240.02200.02400.02100.02200.0220277,600
Jun 21, 20240.02200.02300.02100.02300.023097,400
Jun 20, 20240.03000.03000.02100.02200.0220710,000
Jun 18, 20240.02500.02600.02500.02600.026098,900
Jun 17, 20240.02600.03200.02500.02600.0260363,500
Jun 14, 20240.03500.03500.02600.03200.032082,000
Jun 13, 20240.03300.03400.03100.03100.031030,600
Jun 12, 20240.03200.03500.03200.03500.0350179,300
Jun 11, 20240.03100.03400.03100.03400.034030,500
Jun 10, 20240.03400.03400.03100.03200.032073,800
Jun 7, 20240.03300.03800.03300.03300.0330122,500
Jun 6, 20240.03400.03500.03200.03500.0350121,500
Jun 5, 20240.03300.03800.03300.03500.035034,000
Jun 4, 20240.03800.03800.03300.03800.038037,600
Jun 3, 20240.03600.03600.03300.03600.036028,700
May 31, 20240.03800.03800.03300.03700.0370214,400
May 30, 20240.03100.03800.03100.03800.038053,500
May 29, 20240.03800.03800.03300.03500.035025,900
May 28, 20240.04000.04000.03300.03600.036056,100
May 24, 20240.03800.03800.03200.03800.038024,200
May 23, 20240.03700.03700.03100.03200.03203,900
May 22, 20240.03100.03300.03100.03300.033044,400
May 21, 20240.03700.04000.03100.03300.0330638,600
May 20, 20240.03600.03700.03100.03700.03701,144,200
May 17, 20240.03800.03800.03200.03500.0350897,900
May 16, 20240.03300.03800.02800.03500.035096,200
May 15, 20240.03100.03400.03100.03100.0310101,700
May 14, 20240.03300.03500.03300.03500.035034,600
May 13, 20240.03600.03900.03000.03400.0340321,700
May 10, 20240.03600.03800.03200.03600.0360155,100
May 9, 20240.03100.03600.03100.03600.036084,600
May 8, 20240.03200.03400.03000.03400.03406,500
May 7, 20240.03200.03500.03200.03500.0350404,800
May 6, 20240.03400.03500.03200.03300.0330216,500
May 3, 20240.03600.03600.03100.03300.0330208,200
May 2, 20240.03100.03400.03100.03200.032065,000
May 1, 20240.03600.03600.03100.03100.0310240,800
Apr 30, 20240.02700.03800.02700.03700.0370642,000
Apr 29, 20240.02900.02900.02500.02700.02701,282,300
Apr 26, 20240.02800.03200.02600.03000.0300415,000
Apr 25, 20240.03000.03100.02600.02800.0280302,800
Apr 24, 20240.03100.03200.03000.03200.0320146,400
Apr 23, 20240.02800.03000.02600.03000.0300235,500
Apr 22, 20240.03100.03200.02900.02900.0290330,200
Apr 19, 20240.03200.03400.03000.03000.030035,000
Apr 18, 20240.03400.03400.03000.03400.034031,000
Apr 17, 20240.03400.03400.03000.03200.032078,100

Related Tickers

PCLOF PharmaCielo Ltd.
0.0630
0.00%
 
FFNTF 4Front Ventures Corp.
0.0015
-75.00%
 
ITHUF iAnthus Capital Holdings, Inc.
0.0080
+37.93%
 
VREOF Vireo Growth Inc.
0.3606
-0.93%
 
RAMM.CN RAMM Pharma Corp.
0.0150
0.00%
 
MJRX.CN Global Health Clinics Ltd.
0.0100
0.00%
 
CNADF CanadaBis Capital Inc.
0.0625
0.00%
 
BKUH Bakhu Holdings, Corp.
0.0150
0.00%
 
CANQF CanaQuest Medical Corp.
0.0188
0.00%
 
XTXXF Adastra Holdings Ltd.
0.0378
0.00%