Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilt Holdings Inc (OP: TLLTF )

0.0315 -0.0010 (-3.08%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 10, 2024 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 (%)
Nov 30, 2020 0.3000 0.3072 0.2851 0.2900 518,428 -0.01(-3.33%)
Nov 27, 2020 0.2730 0.3100 0.2730 0.3000 300,500 +0.00(+1.01%)
Nov 25, 2020 0.2830 0.3154 0.2830 0.2970 556,200 -0.01(-3.13%)
Nov 24, 2020 0.2991 0.3100 0.2880 0.3066 763,804 +0.01(+2.06%)
Nov 23, 2020 0.2890 0.3271 0.2890 0.3004 809,749 -0.01(-2.21%)
Nov 20, 2020 0.2920 0.3347 0.2920 0.3072 553,800 -0.02(-6.85%)
Nov 19, 2020 0.3600 0.3800 0.3216 0.3298 611,877 -0.04(-10.19%)
Nov 18, 2020 0.3533 0.3777 0.3533 0.3672 497,085 +0.01(+2.31%)
Nov 17, 2020 0.3895 0.3895 0.3473 0.3589 280,466 -0.01(-3.08%)
Nov 16, 2020 0.3950 0.3950 0.3550 0.3703 323,883 -0.01(-2.04%)
Nov 13, 2020 0.3524 0.3830 0.3387 0.3780 497,200 +0.02(+5.00%)
Nov 12, 2020 0.3270 0.3780 0.3270 0.3600 331,119 +0.01(+2.13%)
Nov 11, 2020 0.4000 0.4000 0.3500 0.3525 442,070 -0.03(-8.08%)
Nov 10, 2020 0.4090 0.4090 0.3705 0.3835 528,181 -0.03(-6.55%)
Nov 09, 2020 0.4308 0.4396 0.3900 0.4104 818,348 +0.01(+2.60%)
Nov 06, 2020 0.3700 0.4000 0.3550 0.4000 1,125,500 +0.05(+12.68%)
Nov 05, 2020 0.3469 0.3650 0.3250 0.3550 648,612 +0.01(+4.41%)
Nov 04, 2020 0.3348 0.3445 0.3275 0.3400 338,038 +0.01(+3.16%)
Nov 03, 2020 0.3405 0.3405 0.3150 0.3296 350,946 +0.01(+3.00%)
Nov 02, 2020 0.3300 0.3338 0.3000 0.3200 743,737 +0.02(+7.56%)
Oct 30, 2020 0.2880 0.3323 0.2880 0.2975 539,900 -0.01(-3.97%)
Oct 29, 2020 0.2900 0.3200 0.2858 0.3098 846,315 +0.02(+8.70%)
Oct 28, 2020 0.3000 0.3100 0.2711 0.2850 436,947 -0.02(-6.74%)
Oct 27, 2020 0.3150 0.3200 0.3000 0.3056 208,326 -0.00(-1.42%)
Oct 26, 2020 0.2790 0.3240 0.2790 0.3100 236,737 -0.01(-3.13%)
Oct 23, 2020 0.2818 0.3296 0.2818 0.3200 157,000 +0.00(+0.13%)
Oct 22, 2020 0.3079 0.3250 0.3050 0.3196 255,641 +0.00(+0.82%)
Oct 21, 2020 0.3295 0.3300 0.3085 0.3170 180,462 -0.02(-4.66%)
Oct 20, 2020 0.3312 0.3450 0.3150 0.3325 384,172 +0.00(+0.76%)
Oct 19, 2020 0.3038 0.3350 0.3000 0.3300 312,682 +0.03(+10.00%)
Oct 16, 2020 0.2933 0.3025 0.2910 0.3000 315,000 +0.01(+4.35%)
Oct 15, 2020 0.2820 0.3000 0.2820 0.2875 72,646 -0.00(-0.86%)
Oct 14, 2020 0.2510 0.3013 0.2510 0.2900 394,952 +0.01(+2.95%)
Oct 13, 2020 0.2860 0.2914 0.2650 0.2817 526,740 -0.02(-6.91%)
Oct 12, 2020 0.2747 0.3029 0.2747 0.3026 473,676 +0.04(+13.50%)
Oct 09, 2020 0.2803 0.2995 0.2600 0.2666 547,600 -0.01(-3.05%)
Oct 08, 2020 0.2800 0.2800 0.2561 0.2750 430,712 -0.01(-1.79%)
Oct 07, 2020 0.2900 0.2912 0.2700 0.2800 175,272 -0.01(-3.45%)
Oct 06, 2020 0.2600 0.3095 0.2600 0.2900 106,601 -0.01(-3.14%)
Oct 05, 2020 0.2732 0.3073 0.2732 0.2994 283,948 +0.01(+5.16%)
Oct 02, 2020 0.2536 0.2847 0.2536 0.2847 64,400 +0.01(+5.44%)
Oct 01, 2020 0.2800 0.2810 0.2600 0.2700 162,078 +0.00(+1.77%)
Sep 30, 2020 0.2700 0.2767 0.2600 0.2653 178,581 -0.00(-1.12%)
Sep 29, 2020 0.2875 0.2900 0.2500 0.2683 397,006 -0.02(-5.99%)
Sep 28, 2020 0.2750 0.3010 0.2750 0.2854 317,992 -0.01(-3.25%)
Sep 25, 2020 0.3002 0.3115 0.2690 0.2950 291,000 -0.02(-4.84%)
Sep 24, 2020 0.3094 0.3250 0.3050 0.3100 168,722 -0.01(-3.03%)
Sep 23, 2020 0.3242 0.3290 0.3093 0.3197 196,926 +0.01(+3.13%)
Sep 22, 2020 0.2967 0.3308 0.2875 0.3100 273,703 +0.02(+8.54%)
Sep 21, 2020 0.2510 0.2900 0.2510 0.2856 216,639 +0.03(+9.85%)
Sep 18, 2020 0.2780 0.2900 0.2576 0.2600 225,100 -0.02(-8.77%)
Sep 17, 2020 0.2955 0.2955 0.2727 0.2850 250,770 -0.01(-3.03%)
Sep 16, 2020 0.3036 0.3069 0.2820 0.2939 144,478 -0.00(-1.11%)
Sep 15, 2020 0.3000 0.3090 0.2855 0.2972 214,584 -0.01(-2.14%)
Sep 14, 2020 0.3050 0.3204 0.2997 0.3037 143,065 -0.01(-3.59%)
Sep 11, 2020 0.3000 0.3155 0.3000 0.3150 58,900 +0.02(+5.53%)
Sep 10, 2020 0.2895 0.3100 0.2895 0.2985 86,763 -0.01(-2.13%)
Sep 09, 2020 0.3156 0.3156 0.2955 0.3050 106,702 -0.01(-2.40%)
Sep 08, 2020 0.3179 0.3179 0.2720 0.3125 124,956 -0.00(-0.79%)
Sep 04, 2020 0.3020 0.3150 0.2779 0.3150 303,400 +0.01(+2.14%)
Sep 03, 2020 0.2995 0.3084 0.2864 0.3084 163,222 +0.00(+0.59%)
Sep 02, 2020 0.2890 0.3300 0.2890 0.3066 779,230 -0.01(-4.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.