TILT Holdings Inc. (TLLTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0360

+0.0002

(+0.56%)

At close: 12:07PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0360	0.0380	0.0320	0.0360	0.0360	155,100
09 May 2024	0.0310	0.0360	0.0310	0.0360	0.0360	84,600
08 May 2024	0.0320	0.0340	0.0300	0.0340	0.0340	6,500
07 May 2024	0.0320	0.0350	0.0320	0.0350	0.0350	404,800
06 May 2024	0.0340	0.0350	0.0320	0.0330	0.0330	216,500
03 May 2024	0.0360	0.0360	0.0310	0.0330	0.0330	208,200
02 May 2024	0.0310	0.0340	0.0310	0.0320	0.0320	65,000
01 May 2024	0.0360	0.0360	0.0310	0.0310	0.0310	240,800
30 Apr 2024	0.0270	0.0380	0.0270	0.0370	0.0370	642,000
29 Apr 2024	0.0290	0.0290	0.0250	0.0270	0.0270	1,282,300
26 Apr 2024	0.0280	0.0320	0.0260	0.0300	0.0300	415,000
25 Apr 2024	0.0300	0.0310	0.0260	0.0280	0.0280	302,800
24 Apr 2024	0.0310	0.0320	0.0300	0.0320	0.0320	146,400
23 Apr 2024	0.0280	0.0300	0.0260	0.0300	0.0300	235,500
22 Apr 2024	0.0310	0.0320	0.0290	0.0290	0.0290	330,200
19 Apr 2024	0.0320	0.0340	0.0300	0.0300	0.0300	35,000
18 Apr 2024	0.0340	0.0340	0.0300	0.0340	0.0340	31,000
17 Apr 2024	0.0340	0.0340	0.0300	0.0320	0.0320	78,100
16 Apr 2024	0.0320	0.0340	0.0290	0.0320	0.0320	96,300
15 Apr 2024	0.0310	0.0320	0.0270	0.0320	0.0320	283,200
12 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	211,300
11 Apr 2024	0.0320	0.0320	0.0310	0.0320	0.0320	144,800
10 Apr 2024	0.0340	0.0360	0.0330	0.0330	0.0330	120,500
09 Apr 2024	0.0320	0.0350	0.0310	0.0340	0.0340	182,000
08 Apr 2024	0.0370	0.0370	0.0320	0.0330	0.0330	91,500
05 Apr 2024	0.0330	0.0390	0.0330	0.0370	0.0370	110,000
04 Apr 2024	0.0500	0.0500	0.0360	0.0370	0.0370	331,400
03 Apr 2024	0.0260	0.0440	0.0260	0.0430	0.0430	1,270,200
02 Apr 2024	0.0270	0.0280	0.0260	0.0280	0.0280	82,900
01 Apr 2024	0.0270	0.0270	0.0220	0.0250	0.0250	145,000
28 Mar 2024	0.0290	0.0290	0.0220	0.0250	0.0250	363,900
27 Mar 2024	0.0250	0.0270	0.0220	0.0270	0.0270	40,800
26 Mar 2024	0.0220	0.0270	0.0220	0.0240	0.0240	338,400
25 Mar 2024	0.0280	0.0290	0.0220	0.0230	0.0230	334,200
22 Mar 2024	0.0260	0.0280	0.0250	0.0280	0.0280	235,500
21 Mar 2024	0.0260	0.0270	0.0220	0.0260	0.0260	597,200
20 Mar 2024	0.0260	0.0280	0.0230	0.0250	0.0250	57,700
19 Mar 2024	0.0290	0.0300	0.0230	0.0260	0.0260	337,400
18 Mar 2024	0.0280	0.0330	0.0220	0.0300	0.0300	370,000
15 Mar 2024	0.0310	0.0310	0.0250	0.0300	0.0300	694,400
14 Mar 2024	0.0300	0.0370	0.0300	0.0340	0.0340	247,100
13 Mar 2024	0.0370	0.0370	0.0310	0.0330	0.0330	57,200
12 Mar 2024	0.0330	0.0390	0.0330	0.0370	0.0370	203,300
11 Mar 2024	0.0370	0.0390	0.0330	0.0340	0.0340	324,300
08 Mar 2024	0.0340	0.0410	0.0340	0.0400	0.0400	56,500
07 Mar 2024	0.0310	0.0400	0.0310	0.0400	0.0400	274,400
06 Mar 2024	0.0300	0.0370	0.0300	0.0340	0.0340	209,800
05 Mar 2024	0.0360	0.0390	0.0330	0.0360	0.0360	142,100
04 Mar 2024	0.0330	0.0390	0.0330	0.0370	0.0370	121,300
01 Mar 2024	0.0410	0.0410	0.0350	0.0370	0.0370	290,100
29 Feb 2024	0.0350	0.0420	0.0340	0.0410	0.0410	306,500
28 Feb 2024	0.0400	0.0430	0.0370	0.0370	0.0370	320,500
27 Feb 2024	0.0400	0.0440	0.0340	0.0400	0.0400	881,000
26 Feb 2024	0.0440	0.0440	0.0370	0.0430	0.0430	296,400
23 Feb 2024	0.0450	0.0450	0.0410	0.0430	0.0430	61,000
22 Feb 2024	0.0410	0.0450	0.0390	0.0410	0.0410	171,200
21 Feb 2024	0.0350	0.0410	0.0340	0.0400	0.0400	798,100
20 Feb 2024	0.0340	0.0370	0.0340	0.0340	0.0340	242,000
16 Feb 2024	0.0330	0.0370	0.0330	0.0360	0.0360	226,000
15 Feb 2024	0.0340	0.0380	0.0340	0.0340	0.0340	561,900
14 Feb 2024	0.0380	0.0420	0.0300	0.0400	0.0400	226,500
13 Feb 2024	0.0350	0.0370	0.0330	0.0370	0.0370	257,100
12 Feb 2024	0.0330	0.0400	0.0300	0.0370	0.0370	265,900
09 Feb 2024	0.0390	0.0400	0.0310	0.0310	0.0310	519,800
08 Feb 2024	0.0330	0.0340	0.0320	0.0330	0.0330	124,800
07 Feb 2024	0.0320	0.0330	0.0320	0.0330	0.0330	160,300
06 Feb 2024	0.0310	0.0340	0.0310	0.0330	0.0330	319,500
05 Feb 2024	0.0300	0.0340	0.0300	0.0320	0.0320	273,700
02 Feb 2024	0.0320	0.0340	0.0300	0.0320	0.0320	252,000
01 Feb 2024	0.0330	0.0330	0.0320	0.0320	0.0320	322,200
31 Jan 2024	0.0300	0.0320	0.0300	0.0310	0.0310	99,900
30 Jan 2024	0.0330	0.0330	0.0310	0.0320	0.0320	309,000
29 Jan 2024	0.0320	0.0330	0.0310	0.0320	0.0320	229,300
26 Jan 2024	0.0330	0.0330	0.0300	0.0320	0.0320	55,500
25 Jan 2024	0.0300	0.0340	0.0300	0.0330	0.0330	113,500
24 Jan 2024	0.0320	0.0330	0.0300	0.0300	0.0300	57,000
23 Jan 2024	0.0310	0.0330	0.0300	0.0300	0.0300	117,300
22 Jan 2024	0.0330	0.0340	0.0290	0.0320	0.0320	101,500
19 Jan 2024	0.0340	0.0340	0.0290	0.0330	0.0330	130,600
18 Jan 2024	0.0270	0.0340	0.0270	0.0340	0.0340	238,600
17 Jan 2024	0.0280	0.0310	0.0260	0.0300	0.0300	77,200
16 Jan 2024	0.0300	0.0310	0.0240	0.0310	0.0310	184,800
12 Jan 2024	0.0250	0.0290	0.0250	0.0270	0.0270	165,000
11 Jan 2024	0.0260	0.0290	0.0240	0.0250	0.0250	35,400
10 Jan 2024	0.0250	0.0260	0.0230	0.0250	0.0250	36,900
09 Jan 2024	0.0220	0.0260	0.0220	0.0250	0.0250	2,300
08 Jan 2024	0.0320	0.0320	0.0240	0.0260	0.0260	216,300
05 Jan 2024	0.0230	0.0290	0.0230	0.0260	0.0260	185,700
04 Jan 2024	0.0200	0.0290	0.0200	0.0260	0.0260	340,800
03 Jan 2024	0.0190	0.0210	0.0190	0.0210	0.0210	3,200
02 Jan 2024	0.0250	0.0250	0.0200	0.0210	0.0210	205,300
29 Dec 2023	0.0190	0.0270	0.0160	0.0240	0.0240	923,000
28 Dec 2023	0.0200	0.0220	0.0170	0.0170	0.0170	779,600
27 Dec 2023	0.0230	0.0240	0.0190	0.0200	0.0200	810,200
26 Dec 2023	0.0200	0.0240	0.0200	0.0210	0.0210	273,700
22 Dec 2023	0.0190	0.0250	0.0180	0.0220	0.0220	881,200
21 Dec 2023	0.0170	0.0210	0.0160	0.0210	0.0210	788,600
20 Dec 2023	0.0160	0.0190	0.0150	0.0190	0.0190	664,300
19 Dec 2023	0.0170	0.0200	0.0170	0.0180	0.0180	447,700
18 Dec 2023	0.0190	0.0190	0.0160	0.0170	0.0170	661,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+125.20(+1.59%)

AUD/USD0.6605-0.0008(-0.12%)

ASX 2007,749.00+120.00(+1.57%)

OIL78.20-0.06(-0.08%)

GOLD2,366.90-8.10(-0.34%)

Bitcoin AUD92,837.87+452.04(+0.49%)

TILT Holdings Inc. (TLLTF)

ALL ORDS
8,022.70
+125.20(+1.59%)

AUD/USD
0.6605
-0.0008(-0.12%)

ASX 200
7,749.00
+120.00(+1.57%)

OIL
78.20
-0.06(-0.08%)

GOLD
2,366.90
-8.10(-0.34%)

Bitcoin AUD
92,837.87
+452.04(+0.49%)