Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Tilt Holdings Inc (OP: TLLTF )

0.0370 -0.0008 (-2.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
May 01, 2024 0.0358 0.0358 0.0310 0.0310 240,842 -0.01(-16.22%)
Apr 30, 2024 0.0270 0.0380 0.0268 0.0370 642,008 +0.01(+37.55%)
Apr 29, 2024 0.0291 0.0291 0.0246 0.0269 1,282,349 -0.00(-8.81%)
Apr 26, 2024 0.0280 0.0324 0.0262 0.0295 415,031 +0.00(+5.36%)
Apr 25, 2024 0.0290 0.0309 0.0263 0.0280 302,814 -0.00(-12.77%)
Apr 24, 2024 0.0309 0.0322 0.0301 0.0321 146,437 +0.00(+8.81%)
Apr 23, 2024 0.0281 0.0295 0.0255 0.0295 235,540 +0.00(+1.72%)
Apr 22, 2024 0.0310 0.0324 0.0289 0.0290 330,191 -0.00(-4.29%)
Apr 19, 2024 0.0322 0.0339 0.0302 0.0303 34,950 -0.00(-10.62%)
Apr 18, 2024 0.0339 0.0339 0.0300 0.0339 30,984 +0.00(+5.28%)
Apr 17, 2024 0.0344 0.0344 0.0300 0.0322 78,079 -0.00(-0.62%)
Apr 16, 2024 0.0324 0.0336 0.0290 0.0324 96,256 +0.00(+0.00%)
Apr 15, 2024 0.0305 0.0324 0.0272 0.0324 283,200 +0.00(+1.25%)
Apr 12, 2024 0.0324 0.0329 0.0320 0.0320 211,314 -0.00(-1.23%)
Apr 11, 2024 0.0315 0.0324 0.0308 0.0324 144,808 -0.00(-0.31%)
Apr 10, 2024 0.0345 0.0364 0.0325 0.0325 120,540 -0.00(-4.41%)
Apr 09, 2024 0.0315 0.0350 0.0306 0.0340 181,986 +0.00(+2.41%)
Apr 08, 2024 0.0374 0.0374 0.0324 0.0332 91,485 -0.00(-11.23%)
Apr 05, 2024 0.0334 0.0388 0.0334 0.0374 110,015 +0.00(+1.36%)
Apr 04, 2024 0.0500 0.0500 0.0360 0.0369 331,416 -0.01(-14.39%)
Apr 03, 2024 0.0255 0.0439 0.0255 0.0431 1,270,204 +0.02(+53.93%)
Apr 02, 2024 0.0284 0.0284 0.0255 0.0280 82,883 +0.00(+14.29%)
Apr 01, 2024 0.0250 0.0267 0.0220 0.0245 144,993 -0.00(-2.00%)
Mar 28, 2024 0.0290 0.0290 0.0223 0.0250 363,851 -0.00(-7.06%)
Mar 27, 2024 0.0245 0.0273 0.0220 0.0269 40,841 +0.00(+9.80%)
Mar 26, 2024 0.0220 0.0267 0.0220 0.0245 338,437 +0.00(+7.46%)
Mar 25, 2024 0.0290 0.0294 0.0220 0.0228 334,160 -0.01(-19.43%)
Mar 22, 2024 0.0257 0.0284 0.0250 0.0283 235,508 +0.00(+8.85%)
Mar 21, 2024 0.0263 0.0265 0.0221 0.0260 597,183 +0.00(+5.26%)
Mar 20, 2024 0.0257 0.0284 0.0225 0.0247 57,685 -0.00(-3.89%)
Mar 19, 2024 0.0293 0.0299 0.0230 0.0257 337,352 -0.00(-14.05%)
Mar 18, 2024 0.0282 0.0333 0.0221 0.0299 369,951 +0.00(+0.34%)
Mar 15, 2024 0.0306 0.0306 0.0251 0.0298 694,366 -0.00(-12.35%)
Mar 14, 2024 0.0335 0.0370 0.0301 0.0340 247,137 +0.00(+3.66%)
Mar 13, 2024 0.0370 0.0370 0.0306 0.0328 57,213 -0.00(-11.35%)
Mar 12, 2024 0.0330 0.0390 0.0330 0.0370 203,310 +0.00(+7.87%)
Mar 11, 2024 0.0371 0.0387 0.0330 0.0343 324,310 -0.01(-14.25%)
Mar 08, 2024 0.0335 0.0408 0.0335 0.0400 56,525 +0.00(+0.00%)
Mar 07, 2024 0.0306 0.0400 0.0306 0.0400 274,446 +0.01(+16.28%)
Mar 06, 2024 0.0295 0.0369 0.0295 0.0344 209,812 -0.00(-4.71%)
Mar 05, 2024 0.0360 0.0389 0.0330 0.0361 142,116 -0.00(-2.96%)
Mar 04, 2024 0.0390 0.0390 0.0331 0.0372 121,265 -0.00(-0.27%)
Mar 01, 2024 0.0410 0.0410 0.0345 0.0373 290,080 -0.00(-8.13%)
Feb 29, 2024 0.0350 0.0422 0.0340 0.0406 306,459 +0.00(+11.23%)
Feb 28, 2024 0.0400 0.0430 0.0365 0.0365 320,499 -0.00(-8.75%)
Feb 27, 2024 0.0404 0.0438 0.0338 0.0400 880,976 -0.00(-6.98%)
Feb 26, 2024 0.0442 0.0442 0.0372 0.0430 296,428 -0.00(-0.69%)
Feb 23, 2024 0.0450 0.0450 0.0410 0.0433 60,977 +0.00(+6.39%)
Feb 22, 2024 0.0407 0.0450 0.0390 0.0407 171,239 +0.00(+1.75%)
Feb 21, 2024 0.0340 0.0408 0.0340 0.0400 798,131 +0.01(+17.65%)
Feb 20, 2024 0.0340 0.0371 0.0340 0.0340 241,982 -0.00(-4.76%)
Feb 16, 2024 0.0333 0.0373 0.0333 0.0357 226,034 +0.00(+5.00%)
Feb 15, 2024 0.0342 0.0384 0.0340 0.0340 561,933 -0.01(-15.00%)
Feb 14, 2024 0.0375 0.0418 0.0304 0.0400 226,450 +0.00(+9.59%)
Feb 13, 2024 0.0368 0.0370 0.0331 0.0365 257,075 -0.00(-1.62%)
Feb 12, 2024 0.0330 0.0400 0.0300 0.0371 265,925 +0.01(+21.64%)
Feb 09, 2024 0.0350 0.0400 0.0305 0.0305 519,793 -0.00(-7.58%)
Feb 08, 2024 0.0334 0.0342 0.0320 0.0330 124,792 +0.00(+0.30%)
Feb 07, 2024 0.0321 0.0330 0.0315 0.0329 160,309 +0.00(+0.30%)
Feb 06, 2024 0.0311 0.0335 0.0310 0.0328 319,546 +0.00(+4.13%)
Feb 05, 2024 0.0300 0.0343 0.0300 0.0315 273,703 +0.00(+0.00%)
Feb 02, 2024 0.0320 0.0335 0.0300 0.0315 251,966 -0.00(-1.56%)
Feb 01, 2024 0.0315 0.0326 0.0315 0.0320 322,219 +0.00(+1.91%)
Jan 31, 2024 0.0300 0.0318 0.0300 0.0314 99,886 -0.00(-1.26%)
Jan 30, 2024 0.0326 0.0326 0.0310 0.0318 309,005 -0.00(-0.62%)
Jan 29, 2024 0.0322 0.0326 0.0310 0.0320 229,347 +0.00(+0.00%)
Jan 26, 2024 0.0326 0.0326 0.0300 0.0320 55,487 -0.00(-1.84%)
Jan 25, 2024 0.0300 0.0335 0.0300 0.0326 113,466 +0.00(+8.67%)
Jan 24, 2024 0.0320 0.0334 0.0300 0.0300 57,025 +0.00(+1.01%)
Jan 23, 2024 0.0330 0.0334 0.0297 0.0297 117,300 -0.00(-5.71%)
Jan 22, 2024 0.0334 0.0335 0.0285 0.0315 101,473 -0.00(-5.69%)
Jan 19, 2024 0.0335 0.0335 0.0290 0.0334 130,580 -0.00(-0.30%)
Jan 18, 2024 0.0265 0.0335 0.0265 0.0335 238,612 +0.00(+13.56%)
Jan 17, 2024 0.0279 0.0307 0.0258 0.0295 77,150 -0.00(-3.91%)
Jan 16, 2024 0.0296 0.0307 0.0240 0.0307 184,815 +0.00(+12.04%)
Jan 12, 2024 0.0250 0.0285 0.0250 0.0274 165,013 +0.00(+9.60%)
Jan 11, 2024 0.0260 0.0287 0.0240 0.0250 35,400 -0.00(-0.40%)
Jan 10, 2024 0.0251 0.0261 0.0230 0.0251 36,858 +0.00(+2.03%)
Jan 09, 2024 0.0224 0.0259 0.0224 0.0246 2,278 -0.00(-6.82%)
Jan 08, 2024 0.0320 0.0320 0.0235 0.0264 216,275 +0.00(+0.76%)
Jan 05, 2024 0.0225 0.0290 0.0225 0.0262 185,718 -0.00(-0.38%)
Jan 04, 2024 0.0202 0.0286 0.0202 0.0263 340,840 +0.01(+28.29%)
Jan 03, 2024 0.0205 0.0205 0.0191 0.0205 3,226 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.