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 (%)
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%)
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.