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 (%)
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%)
Dec 06, 2018 1.490 2.047 1.334 1.747 1,295,122 +1.44(+465.64%)
May 14, 2018 0.3088 0.3088 0.3088 0 +0.03(+8.92%)
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.