Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilt Holdings Inc (OP: SVVTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 09, 2019 0.4785 0.4785 0 +0.00(+0.00%)
Sep 06, 2019 0.5266 0.5353 0.4993 0.5181 429,400 -0.01(-0.97%)
Sep 05, 2019 0.5096 0.5400 0.4920 0.5232 449,951 -0.01(-2.06%)
Sep 04, 2019 0.5400 0.5541 0.5150 0.5342 199,371 -0.01(-1.42%)
Sep 03, 2019 0.5250 0.5421 0.4800 0.5419 483,617 +0.03(+5.67%)
Aug 30, 2019 0.5448 0.5599 0.4760 0.5128 888,600 -0.03(-6.25%)
Aug 29, 2019 0.6340 0.6500 0.5395 0.5470 896,173 -0.09(-13.64%)
Aug 28, 2019 0.5835 0.6400 0.5600 0.6334 566,493 +0.04(+6.63%)
Aug 27, 2019 0.6196 0.6330 0.5800 0.5940 305,210 -0.02(-3.12%)
Aug 26, 2019 0.5882 0.6430 0.5810 0.6131 222,664 +0.02(+3.39%)
Aug 23, 2019 0.6400 0.6496 0.5890 0.5930 370,800 -0.03(-5.30%)
Aug 22, 2019 0.6417 0.6580 0.6223 0.6262 205,952 -0.02(-3.66%)
Aug 21, 2019 0.6440 0.6640 0.6213 0.6500 186,619 +0.03(+5.21%)
Aug 20, 2019 0.6528 0.6660 0.6178 0.6178 283,052 -0.03(-4.95%)
Aug 19, 2019 0.6012 0.6500 0.5876 0.6500 293,579 +0.05(+8.19%)
Aug 16, 2019 0.5500 0.6080 0.5500 0.6008 216,800 +0.05(+8.45%)
Aug 15, 2019 0.5661 0.5781 0.5495 0.5540 339,748 -0.02(-4.15%)
Aug 14, 2019 0.6500 0.6500 0.5701 0.5780 609,899 -0.04(-6.77%)
Aug 13, 2019 0.5966 0.6480 0.5966 0.6200 241,132 +0.02(+3.04%)
Aug 12, 2019 0.6071 0.6071 0.5770 0.6017 207,889 +0.00(+0.62%)
Aug 09, 2019 0.6410 0.6410 0.5901 0.5980 260,900 -0.03(-4.38%)
Aug 08, 2019 0.6260 0.6350 0.6100 0.6254 204,355 -0.00(-0.26%)
Aug 07, 2019 0.6700 0.6870 0.6180 0.6270 363,035 -0.04(-6.42%)
Aug 06, 2019 0.7380 0.7380 0.6500 0.6700 259,752 -0.04(-5.63%)
Aug 05, 2019 0.7000 0.7470 0.6900 0.7100 275,550 +0.03(+4.41%)
Aug 02, 2019 0.6250 0.6800 0.6039 0.6800 587,700 +0.06(+9.03%)
Aug 01, 2019 0.6300 0.6380 0.6030 0.6237 394,185 -0.02(-2.38%)
Jul 31, 2019 0.6911 0.7900 0.6389 0.6389 554,836 -0.02(-3.71%)
Jul 30, 2019 0.5899 0.6800 0.5880 0.6635 333,273 +0.07(+12.08%)
Jul 29, 2019 0.5800 0.5990 0.5600 0.5920 283,005 +0.02(+4.28%)
Jul 26, 2019 0.5700 0.5700 0.5255 0.5677 278,800 +0.00(+0.60%)
Jul 25, 2019 0.5800 0.6050 0.5489 0.5643 530,376 -0.02(-2.71%)
Jul 24, 2019 0.5731 0.5964 0.5600 0.5800 505,935 +0.00(+0.00%)
Jul 23, 2019 0.6330 0.6491 0.5646 0.5800 760,198 -0.06(-9.80%)
Jul 22, 2019 0.7000 0.7150 0.6400 0.6430 431,566 -0.05(-6.81%)
Jul 19, 2019 0.7460 0.7480 0.6900 0.6900 398,600 -0.06(-8.00%)
Jul 18, 2019 0.7500 0.7629 0.7300 0.7500 240,934 +0.02(+2.74%)
Jul 17, 2019 0.7447 0.8090 0.7300 0.7300 284,817 -0.01(-0.84%)
Jul 16, 2019 0.7000 0.8548 0.6804 0.7362 2,696,648 +0.09(+14.02%)
Jul 15, 2019 0.6044 0.6700 0.5507 0.6457 713,064 +0.05(+7.76%)
Jul 12, 2019 0.6235 0.6463 0.5727 0.5992 397,400 -0.03(-5.02%)
Jul 11, 2019 0.6160 0.7053 0.6100 0.6309 480,108 +0.01(+0.94%)
Jul 10, 2019 0.6748 0.7000 0.6000 0.6250 903,462 -0.06(-8.60%)
Jul 09, 2019 0.7259 0.7440 0.6700 0.6838 819,926 -0.05(-6.95%)
Jul 08, 2019 0.8155 0.8383 0.7200 0.7349 1,464,777 -0.12(-13.77%)
Jul 05, 2019 0.8820 0.9071 0.8300 0.8523 491,500 -0.05(-5.30%)
Jul 03, 2019 0.9024 0.9500 0.8880 0.9000 193,400 -0.03(-3.06%)
Jul 02, 2019 0.9800 0.9900 0.9100 0.9284 169,457 -0.05(-4.78%)
Jul 01, 2019 1.010 1.010 0.9296 0.9750 175,078 +0.03(+3.39%)
Jun 28, 2019 0.9000 0.9707 0.9000 0.9430 555,700 +0.05(+5.98%)
Jun 27, 2019 0.8500 0.9200 0.8440 0.8898 464,771 +0.04(+4.67%)
Jun 26, 2019 0.8478 0.8770 0.8400 0.8501 308,871 +0.00(+0.32%)
Jun 25, 2019 0.8700 0.9069 0.8450 0.8474 322,585 -0.02(-2.60%)
Jun 24, 2019 0.8830 0.9503 0.8560 0.8700 325,477 -0.07(-7.55%)
Jun 21, 2019 0.8739 1.003 0.8500 0.9410 1,450,600 +0.08(+9.42%)
Jun 20, 2019 0.8952 0.9300 0.8500 0.8600 629,289 -0.05(-5.93%)
Jun 19, 2019 0.9214 0.9250 0.8650 0.9142 478,422 -0.01(-0.63%)
Jun 18, 2019 0.9137 0.9820 0.9100 0.9200 874,990 +0.00(+0.00%)
Jun 17, 2019 0.9736 1.020 0.9050 0.9200 761,958 -0.05(-5.64%)
Jun 14, 2019 0.9400 1.080 0.8390 0.9750 1,856,200 +0.06(+6.91%)
Jun 13, 2019 0.9722 1.000 0.9000 0.9120 568,778 -0.10(-9.69%)
Jun 12, 2019 1.035 1.070 0.9780 1.010 250,226 -0.05(-4.74%)
Jun 11, 2019 1.045 1.080 0.9800 1.060 571,671 +0.02(+1.44%)
Jun 10, 2019 1.097 1.130 1.015 1.045 493,529 -0.04(-3.24%)
Jun 07, 2019 1.100 1.130 1.034 1.080 323,700 +0.03(+2.86%)
Jun 06, 2019 1.026 1.105 0.9969 1.050 828,308 +0.06(+5.53%)
Jun 05, 2019 1.081 1.120 0.9742 0.9950 565,322 -0.09(-7.87%)
Jun 04, 2019 1.121 1.150 1.030 1.080 569,271 -0.07(-6.09%)
Jun 03, 2019 1.330 1.370 1.109 1.150 1,283,217 -0.19(-14.18%)
May 31, 2019 1.436 1.480 1.290 1.340 451,300 -0.08(-5.63%)
May 30, 2019 1.457 1.480 1.337 1.420 282,201 +0.00(+0.00%)
May 29, 2019 1.448 1.490 1.341 1.420 297,824 -0.03(-2.07%)
May 28, 2019 1.230 1.470 1.200 1.450 725,670 +0.23(+18.85%)
May 24, 2019 1.280 1.280 1.180 1.220 557,300 -0.02(-1.61%)
May 23, 2019 1.302 1.340 1.214 1.240 485,677 -0.08(-6.06%)
May 22, 2019 1.349 1.390 1.300 1.320 251,550 -0.02(-1.49%)
May 21, 2019 1.399 1.500 1.309 1.340 546,863 -0.08(-5.63%)
May 20, 2019 1.350 1.550 1.350 1.420 326,748 +0.06(+4.41%)
May 17, 2019 1.411 1.450 1.319 1.360 631,600 -0.07(-4.90%)
May 16, 2019 1.508 1.535 1.403 1.430 414,516 -0.06(-4.03%)
May 15, 2019 1.614 1.640 1.460 1.490 532,727 -0.13(-8.02%)
May 14, 2019 1.610 1.689 1.599 1.620 415,783 +0.04(+2.53%)
May 13, 2019 1.568 1.780 1.449 1.580 1,043,389 -0.02(-1.25%)
May 10, 2019 1.279 1.600 1.207 1.600 1,302,300 +0.29(+22.40%)
May 09, 2019 1.419 1.427 1.290 1.307 729,031 -0.11(-7.94%)
May 08, 2019 1.496 1.550 1.370 1.420 1,125,704 -0.14(-9.14%)
May 07, 2019 1.636 1.690 1.532 1.563 454,848 -0.07(-4.12%)
May 06, 2019 1.627 1.700 1.600 1.630 419,842 -0.01(-0.79%)
May 03, 2019 1.650 1.780 1.611 1.643 993,000 -0.00(-0.12%)
May 02, 2019 1.601 1.735 1.560 1.645 1,669,430 -0.33(-16.74%)
May 01, 2019 1.890 2.050 1.850 1.976 629,083 -0.10(-4.94%)
Apr 30, 2019 2.049 2.100 1.999 2.078 425,437 +0.02(+0.88%)
Apr 29, 2019 2.084 2.140 1.910 2.060 692,661 +0.06(+3.00%)
Apr 26, 2019 1.914 2.077 1.914 2.000 526,600 +0.06(+3.12%)
Apr 25, 2019 2.079 2.120 1.926 1.939 428,233 -0.18(-8.52%)
Apr 24, 2019 2.126 2.250 2.050 2.120 893,814 -0.01(-0.47%)
Apr 23, 2019 1.980 2.150 1.930 2.130 1,030,856 +0.22(+11.52%)
Apr 22, 2019 1.806 1.988 1.770 1.910 624,383 +0.15(+8.47%)
Apr 18, 2019 1.700 1.945 1.662 1.761 516,900 +0.12(+7.50%)
Apr 17, 2019 1.686 1.741 1.600 1.638 357,858 -0.01(-0.79%)
Apr 16, 2019 1.626 1.750 1.585 1.651 451,511 +0.05(+3.36%)
Apr 15, 2019 1.840 1.840 1.597 1.597 456,882 -0.10(-6.02%)
Apr 12, 2019 1.760 1.870 1.696 1.700 554,200 -0.08(-4.51%)
Apr 11, 2019 1.894 1.916 1.746 1.780 827,722 -0.13(-6.76%)
Apr 10, 2019 1.982 2.040 1.880 1.909 502,757 -0.08(-4.20%)
Apr 09, 2019 2.102 2.170 1.950 1.993 462,931 -0.11(-5.11%)
Apr 08, 2019 2.177 2.250 2.100 2.100 316,740 -0.08(-3.54%)
Apr 05, 2019 2.237 2.311 2.150 2.177 457,500 -0.03(-1.23%)
Apr 04, 2019 2.213 2.398 2.150 2.204 585,356 +0.00(+0.00%)
Apr 03, 2019 2.108 2.250 2.090 2.204 386,810 +0.09(+4.45%)
Apr 02, 2019 2.106 2.174 2.043 2.110 149,955 +0.00(+0.15%)
Apr 01, 2019 2.103 2.170 2.040 2.107 173,852 +0.04(+1.70%)
Mar 29, 2019 2.170 2.170 2.054 2.071 82,800 -0.01(-0.31%)
Mar 28, 2019 2.037 2.094 1.969 2.078 165,975 +0.04(+1.86%)
Mar 27, 2019 2.092 2.154 2.008 2.040 173,385 -0.07(-3.32%)
Mar 26, 2019 2.108 2.250 2.090 2.110 116,140 +0.02(+0.80%)
Mar 25, 2019 2.236 2.236 2.090 2.093 229,751 -0.10(-4.42%)
Mar 22, 2019 2.235 2.250 2.170 2.190 125,900 +0.02(+0.93%)
Mar 21, 2019 2.140 2.220 2.095 2.170 221,711 -0.02(-0.74%)
Mar 20, 2019 2.278 2.316 2.130 2.186 179,997 -0.05(-2.20%)
Mar 19, 2019 2.387 2.430 2.219 2.235 371,620 -0.05(-2.39%)
Mar 18, 2019 2.140 2.421 2.090 2.290 682,925 +0.19(+9.05%)
Mar 15, 2019 2.017 2.250 1.780 2.100 210,500 +0.10(+5.11%)
Mar 14, 2019 2.013 2.190 1.998 1.998 222,665 +0.02(+0.91%)
Mar 13, 2019 1.900 2.180 1.850 1.980 330,727 +0.08(+4.49%)
Mar 12, 2019 1.945 1.962 1.875 1.895 317,603 -0.07(-3.81%)
Mar 11, 2019 2.017 2.170 1.966 1.970 264,602 -0.08(-3.79%)
Mar 08, 2019 1.993 2.150 1.820 2.048 331,200 +0.06(+2.89%)
Mar 07, 2019 2.084 2.100 1.975 1.990 192,075 -0.10(-4.94%)
Mar 06, 2019 2.156 2.170 2.060 2.094 125,502 -0.03(-1.64%)
Mar 05, 2019 2.171 2.210 2.100 2.128 216,401 -0.01(-0.32%)
Mar 04, 2019 2.049 2.410 2.041 2.135 289,086 +0.11(+5.18%)
Mar 01, 2019 2.205 2.360 2.010 2.030 446,000 -0.21(-9.38%)
Feb 28, 2019 2.348 2.500 2.000 2.240 284,186 -0.13(-5.43%)
Feb 27, 2019 2.590 2.590 2.338 2.369 390,024 -0.12(-4.68%)
Feb 26, 2019 2.492 2.538 2.447 2.485 254,839 -0.07(-2.56%)
Feb 25, 2019 2.543 2.820 2.482 2.550 372,949 +0.01(+0.39%)
Feb 22, 2019 2.505 2.700 2.470 2.540 304,500 +0.08(+3.25%)
Feb 21, 2019 2.439 2.540 2.426 2.460 362,056 -0.02(-0.81%)
Feb 20, 2019 2.468 2.650 2.330 2.480 1,071,558 +0.27(+12.22%)
Feb 19, 2019 2.344 2.500 2.180 2.210 161,611 -0.13(-5.56%)
Feb 15, 2019 2.342 2.400 2.080 2.340 183,600 +0.01(+0.24%)
Feb 14, 2019 2.286 2.500 2.256 2.334 140,987 +0.13(+5.76%)
Feb 13, 2019 2.165 2.384 2.155 2.207 55,961 +0.05(+2.19%)
Feb 12, 2019 2.184 2.274 2.127 2.160 86,176 -0.03(-1.25%)
Feb 11, 2019 2.405 2.405 2.095 2.187 77,422 -0.09(-4.07%)
Feb 08, 2019 2.454 2.470 2.265 2.280 53,500 -0.17(-7.12%)
Feb 07, 2019 2.446 2.602 2.359 2.455 107,351 +0.05(+2.05%)
Feb 06, 2019 2.599 2.603 2.405 2.405 34,807 -0.18(-7.13%)
Feb 05, 2019 2.594 2.675 2.500 2.590 92,335 +0.05(+1.85%)
Feb 04, 2019 2.647 2.677 2.542 2.543 141,103 -0.10(-3.85%)
Feb 01, 2019 2.672 2.685 2.581 2.645 132,100 +0.11(+4.24%)
Jan 31, 2019 2.465 2.540 2.408 2.537 131,968 +0.11(+4.70%)
Jan 30, 2019 2.307 2.443 2.230 2.423 322,205 +0.17(+7.78%)
Jan 29, 2019 2.400 2.450 2.248 2.248 394,428 -0.15(-6.18%)
Jan 28, 2019 2.423 2.498 2.309 2.396 92,016 -0.02(-0.99%)
Jan 25, 2019 2.460 2.460 2.342 2.420 106,300 -0.03(-1.22%)
Jan 24, 2019 2.491 2.520 2.439 2.450 49,518 +0.00(+0.00%)
Jan 23, 2019 2.519 2.550 2.390 2.450 63,340 -0.05(-2.00%)
Jan 22, 2019 2.588 2.648 2.471 2.500 115,926 -0.19(-6.90%)
Jan 18, 2019 2.741 2.741 2.618 2.685 40,800 +0.03(+0.95%)
Jan 17, 2019 2.783 2.783 2.660 2.660 99,516 -0.11(-3.97%)
Jan 16, 2019 2.758 2.781 2.648 2.770 116,819 -0.03(-1.07%)
Jan 15, 2019 2.789 2.803 2.614 2.800 124,062 -0.01(-0.21%)
Jan 14, 2019 2.874 2.874 2.671 2.806 212,912 -0.00(-0.03%)
Jan 11, 2019 2.885 2.885 2.783 2.807 114,900 -0.08(-2.88%)
Jan 10, 2019 2.903 2.991 2.850 2.890 201,449 -0.07(-2.34%)
Jan 09, 2019 2.873 3.000 2.873 2.959 308,780 +0.03(+1.04%)
Jan 08, 2019 2.711 2.929 2.699 2.929 221,731 +0.23(+8.61%)
Jan 07, 2019 2.812 2.938 2.696 2.696 178,373 -0.11(-3.93%)
Jan 04, 2019 2.759 2.807 2.580 2.807 151,400 +0.12(+4.34%)
Jan 03, 2019 2.666 2.827 2.517 2.690 276,034 +0.19(+7.60%)
Jan 02, 2019 2.761 2.800 2.500 2.500 68,056 -0.20(-7.41%)
Dec 31, 2018 2.756 2.870 2.686 2.700 78,600 +0.06(+2.27%)
Dec 28, 2018 2.903 2.950 2.640 2.640 294,000 -0.09(-3.13%)
Dec 27, 2018 2.157 2.743 2.143 2.725 277,398 +0.62(+29.17%)
Dec 26, 2018 2.110 2.110 2.110 2.110 1,000 -0.07(-3.05%)
Dec 24, 2018 2.084 2.210 2.027 2.176 79,200 +0.15(+7.21%)
Dec 21, 2018 1.800 2.123 1.728 2.030 365,200 +0.26(+14.81%)
Dec 20, 2018 1.850 1.851 1.743 1.768 161,768 +0.03(+1.49%)
Dec 19, 2018 1.681 1.833 1.677 1.742 195,950 +0.09(+5.51%)
Dec 18, 2018 1.718 1.836 1.650 1.651 231,918 +0.05(+3.20%)
Dec 17, 2018 1.460 1.630 1.430 1.600 112,811 +0.17(+11.89%)
Dec 14, 2018 1.498 1.500 1.387 1.430 173,600 -0.06(-4.03%)
Dec 13, 2018 1.574 1.694 1.430 1.490 185,756 -0.09(-5.77%)
Dec 12, 2018 1.613 1.715 1.500 1.581 199,246 -0.01(-0.33%)
Dec 11, 2018 1.812 1.819 1.520 1.587 239,649 -0.05(-3.26%)
Dec 10, 2018 1.839 1.921 1.518 1.640 399,735 -0.24(-12.77%)
Dec 07, 2018 1.884 2.078 1.780 1.880 812,600 +0.13(+7.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.