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 (%)
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%)
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.