Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Tilt Holdings Inc (OP: TLLTF )

0.0230 +0.0030 (+15.00%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.0185 0.0200 0.0185 0.0200 146,960 +0.00(+2.56%)
Jul 18, 2024 0.0205 0.0205 0.0190 0.0195 43,386 -0.00(-4.88%)
Jul 17, 2024 0.0210 0.0220 0.0201 0.0205 9,030 +0.00(+0.00%)
Jul 16, 2024 0.0210 0.0216 0.0205 0.0205 20,501 -0.00(-2.38%)
Jul 15, 2024 0.0205 0.0228 0.0195 0.0210 89,181 +0.00(+5.00%)
Jul 12, 2024 0.0190 0.0222 0.0190 0.0200 256,844 +0.00(+2.56%)
Jul 11, 2024 0.0200 0.0205 0.0195 0.0195 114,520 -0.00(-2.50%)
Jul 10, 2024 0.0200 0.0220 0.0148 0.0200 133,163 -0.00(-9.09%)
Jul 09, 2024 0.0210 0.0220 0.0146 0.0220 477,520 +0.00(+4.27%)
Jul 08, 2024 0.0220 0.0220 0.0170 0.0211 318,857 +0.00(+16.57%)
Jul 05, 2024 0.0150 0.0191 0.0147 0.0181 131,554 +0.00(+13.13%)
Jul 03, 2024 0.0207 0.0220 0.0160 0.0160 245,271 -0.01(-24.17%)
Jul 02, 2024 0.0220 0.0220 0.0190 0.0211 663,378 +0.00(+11.05%)
Jul 01, 2024 0.0220 0.0220 0.0117 0.0190 1,048,780 -0.00(-9.52%)
Jun 28, 2024 0.0250 0.0250 0.0184 0.0210 501,382 -0.00(-4.55%)
Jun 27, 2024 0.0220 0.0220 0.0203 0.0220 115,664 +0.00(+2.33%)
Jun 26, 2024 0.0201 0.0227 0.0200 0.0215 63,864 +0.00(+6.97%)
Jun 25, 2024 0.0205 0.0210 0.0200 0.0201 466,179 -0.00(-6.51%)
Jun 24, 2024 0.0208 0.0240 0.0208 0.0215 277,575 -0.00(-5.29%)
Jun 21, 2024 0.0220 0.0227 0.0210 0.0227 97,401 +0.00(+2.71%)
Jun 20, 2024 0.0256 0.0299 0.0210 0.0221 709,968 -0.00(-13.33%)
Jun 18, 2024 0.0250 0.0255 0.0250 0.0255 98,850 +0.00(+0.00%)
Jun 17, 2024 0.0259 0.0317 0.0249 0.0255 363,465 -0.01(-19.05%)
Jun 14, 2024 0.0350 0.0350 0.0255 0.0315 81,981 +0.00(+1.61%)
Jun 13, 2024 0.0330 0.0338 0.0310 0.0310 30,610 -0.00(-11.43%)
Jun 12, 2024 0.0315 0.0350 0.0315 0.0350 179,280 +0.00(+4.17%)
Jun 11, 2024 0.0311 0.0336 0.0305 0.0336 30,500 +0.00(+6.67%)
Jun 10, 2024 0.0341 0.0341 0.0310 0.0315 73,843 -0.00(-3.08%)
Jun 07, 2024 0.0325 0.0380 0.0325 0.0325 122,510 -0.00(-6.61%)
Jun 06, 2024 0.0340 0.0348 0.0320 0.0348 121,504 +0.00(+0.87%)
Jun 05, 2024 0.0330 0.0375 0.0330 0.0345 34,046 -0.00(-9.21%)
Jun 04, 2024 0.0330 0.0380 0.0330 0.0380 37,627 +0.00(+7.04%)
Jun 03, 2024 0.0360 0.0360 0.0325 0.0355 28,700 -0.00(-4.05%)
May 31, 2024 0.0380 0.0380 0.0333 0.0370 214,356 -0.00(-2.12%)
May 30, 2024 0.0370 0.0380 0.0310 0.0378 53,545 +0.00(+8.31%)
May 29, 2024 0.0380 0.0380 0.0330 0.0349 25,887 -0.00(-3.86%)
May 28, 2024 0.0350 0.0400 0.0325 0.0363 56,090 -0.00(-4.47%)
May 24, 2024 0.0380 0.0380 0.0320 0.0380 24,184 +0.01(+20.63%)
May 23, 2024 0.0370 0.0370 0.0305 0.0315 3,863 -0.00(-3.67%)
May 22, 2024 0.0305 0.0335 0.0305 0.0327 44,385 +0.00(+0.62%)
May 21, 2024 0.0350 0.0398 0.0312 0.0325 638,646 -0.00(-11.20%)
May 20, 2024 0.0360 0.0373 0.0309 0.0366 1,144,214 +0.00(+5.17%)
May 17, 2024 0.0380 0.0380 0.0320 0.0348 897,903 +0.00(+0.87%)
May 16, 2024 0.0305 0.0380 0.0276 0.0345 96,240 +0.00(+11.29%)
May 15, 2024 0.0310 0.0336 0.0310 0.0310 101,695 -0.00(-11.93%)
May 14, 2024 0.0330 0.0352 0.0330 0.0352 34,559 +0.00(+2.03%)
May 13, 2024 0.0360 0.0385 0.0300 0.0345 321,668 -0.00(-4.17%)
May 10, 2024 0.0358 0.0380 0.0320 0.0360 155,091 +0.00(+0.56%)
May 09, 2024 0.0305 0.0358 0.0305 0.0358 84,583 +0.00(+5.60%)
May 08, 2024 0.0322 0.0339 0.0300 0.0339 6,493 -0.00(-3.14%)
May 07, 2024 0.0320 0.0350 0.0320 0.0350 404,849 +0.00(+5.11%)
May 06, 2024 0.0335 0.0347 0.0320 0.0333 216,502 +0.00(+0.30%)
May 03, 2024 0.0358 0.0358 0.0310 0.0332 208,178 +0.00(+3.11%)
May 02, 2024 0.0310 0.0338 0.0310 0.0322 64,978 +0.00(+3.87%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.