TILT Holdings Inc (QB) (TLLTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006 | 3.07692307692 | 0.0195 | 0.0248 | 0.018 | 395077 | 0.01968998 | CS |
| 4 | 0.0051 | 34 | 0.015 | 0.0248 | 0.0146 | 204429 | 0.02017045 | CS |
| 12 | -0.0157 | -43.8547486034 | 0.0358 | 0.04 | 0.0117 | 233216 | 0.02545051 | CS |
| 26 | -0.0119 | -37.1875 | 0.032 | 0.05 | 0.0117 | 261176 | 0.0302543 | CS |
| 52 | -0.0089 | -30.6896551724 | 0.029 | 0.07 | 0.0117 | 281760 | 0.0319363 | CS |
| 156 | -0.43655 | -95.5983795029 | 0.45665 | 0.5383 | 0.0117 | 290510 | 0.13716817 | CS |
| 260 | -0.4769 | -95.9557344064 | 0.497 | 0.7527 | 0.0117 | 387820 | 0.27269536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722547620 | 0.0205 | 0.0016 | 8.47 | 0.0189 | 0.022 | 0.0189 | 80260 |
| 1722461340 | 0.0189 | 0.0009 | 5.00 | 0.018 | 0.0189 | 0.018 | 250571 |
| 1722374820 | 0.018 | -0.0025 | -12.20 | 0.0205 | 0.0225 | 0.018 | 435757 |
| 1722288180 | 0.0205 | 0.0005 | 2.50 | 0.02 | 0.0248 | 0.0195 | 989198 |
| 1722029100 | 0.02 | 0.0003 | 1.52 | 0.0195 | 0.02 | 0.0181 | 219600 |
| 1721942400 | 0.0197 | -0.0004 | -1.99 | 0.02 | 0.023 | 0.0195 | 56856 |
| 1721856480 | 0.0201 | -0.00165 | -7.59 | 0.02115 | 0.02115 | 0.02 | 146253 |
| 1721770140 | 0.0217499 | 0.0003499 | 1.64 | 0.0211 | 0.0217499 | 0.0205 | 1822 |
| 1721683740 | 0.0214 | 0.0014 | 7.00 | 0.0218 | 0.023 | 0.0214 | 166755 |
| 1721424180 | 0.02 | 0.00048 | 2.46 | 0.0185 | 0.02 | 0.0185 | 146960 |
| 1721337960 | 0.01952 | -0.00098 | -4.78 | 0.0205 | 0.0205 | 0.019 | 43386 |
| 1721251320 | 0.0205 | 0 | 0.00 | 0.022 | 0.022 | 0.0201 | 9030 |
| 1721164920 | 0.0205 | -0.0005 | -2.38 | 0.021 | 0.0216 | 0.0205 | 20501 |
| 1721078940 | 0.021 | 0.001 | 5.00 | 0.0195 | 0.0228 | 0.0195 | 89181 |
| 1720819200 | 0.02 | 0.0005 | 2.56 | 0.019 | 0.0222 | 0.019 | 256844 |
| 1720733280 | 0.0195 | -0.0005 | -2.50 | 0.02 | 0.0205 | 0.0195 | 114520 |
| 1720646880 | 0.02 | -0.002 | -9.09 | 0.02 | 0.022 | 0.0148 | 133163 |
| 1720560540 | 0.022 | 0.0009 | 4.27 | 0.021 | 0.022 | 0.0146 | 477520 |
| 1720473600 | 0.0211 | 0.00305 | 16.90 | 0.022 | 0.022 | 0.017 | 318857 |
| 1720214640 | 0.01805 | 0.00205 | 12.81 | 0.015 | 0.0191 | 0.0147 | 131554 |
| 1720041000 | 0.016 | -0.0051 | -24.17 | 0.02065 | 0.022 | 0.016 | 245271 |
| 1719955740 | 0.0211 | 0.0021 | 11.05 | 0.022 | 0.022 | 0.019 | 663378 |
| 1719868980 | 0.019 | -0.00195 | -9.31 | 0.022 | 0.022 | 0.0117 | 1048780 |
| 1719610020 | 0.02095 | -0.00105 | -4.77 | 0.025 | 0.025 | 0.0184 | 501382 |
| 1719523200 | 0.022 | 0.00055 | 2.56 | 0.022 | 0.022 | 0.0203 | 115664 |
| 1719437040 | 0.02145 | 0.00135 | 6.72 | 0.0201 | 0.0227 | 0.02 | 63864 |
| 1719350880 | 0.0201 | -0.0014 | -6.51 | 0.0208 | 0.021 | 0.02 | 466179 |
| 1719264540 | 0.0214999 | -0.0012 | -5.29 | 0.0214999 | 0.02395 | 0.0208 | 277575 |
| 1719005220 | 0.0227 | 0.0006 | 2.71 | 0.022 | 0.0227 | 0.021 | 97401 |
| 1718918640 | 0.0221 | -0.0034 | -13.33 | 0.0299 | 0.0299 | 0.021 | 709968 |
| 1718746140 | 0.0254999 | 0 | 0.00 | 0.025 | 0.0254999 | 0.025 | 98850 |
| 1718659680 | 0.0254999 | -0.006 | -19.05 | 0.026 | 0.0317 | 0.02485 | 363465 |
| 1718400300 | 0.0315 | 0.0005 | 1.61 | 0.035 | 0.035 | 0.0254999 | 81981 |
| 1718314140 | 0.031 | -0.004 | -11.43 | 0.033 | 0.0337999 | 0.031 | 30610 |
| 1718227380 | 0.035 | 0.0014 | 4.17 | 0.0315 | 0.035 | 0.0315 | 179280 |
| 1718141340 | 0.0336 | 0.0021 | 6.67 | 0.0311 | 0.0336 | 0.0305 | 30500 |
| 1718054880 | 0.0315 | -0.001 | -3.08 | 0.034075 | 0.034075 | 0.031 | 73843 |
| 1717795800 | 0.0325 | -0.00225 | -6.47 | 0.0325 | 0.038 | 0.0325 | 122510 |
| 1717709400 | 0.03475 | 0.00025 | 0.72 | 0.034 | 0.03475 | 0.032 | 121504 |
| 1717622460 | 0.0345 | -0.0035 | -9.21 | 0.033 | 0.0375 | 0.033 | 34046 |
| 1717536360 | 0.038 | 0.0025001 | 7.04 | 0.038 | 0.038 | 0.033 | 37627 |
| 1717450140 | 0.0354999 | -0.0015 | -4.05 | 0.036 | 0.036 | 0.0325 | 28700 |
| 1717190940 | 0.037 | -0.0008 | -2.12 | 0.038 | 0.038 | 0.0333 | 214356 |
| 1717104540 | 0.0378 | 0.00295 | 8.46 | 0.031 | 0.038 | 0.031 | 53545 |
| 1717018020 | 0.03485 | -0.0014 | -3.86 | 0.038 | 0.038 | 0.033 | 25887 |
| 1716931740 | 0.03625 | -0.00175 | -4.61 | 0.0399 | 0.04 | 0.0325 | 56090 |
| 1716585840 | 0.038 | 0.0065 | 20.63 | 0.038 | 0.038 | 0.032 | 24184 |
| 1716499740 | 0.0315 | -0.0012 | -3.67 | 0.037 | 0.037 | 0.0305 | 3863 |
| 1716412800 | 0.0327 | 0.0002 | 0.62 | 0.0305 | 0.03345 | 0.0305 | 44385 |
| 1716326940 | 0.0325 | -0.0041 | -11.20 | 0.0367 | 0.0398 | 0.0312 | 638646 |
| 1716240180 | 0.0366 | 0.00185 | 5.32 | 0.036 | 0.0373 | 0.0309 | 1144214 |
| 1715981340 | 0.03475 | 0.00025 | 0.72 | 0.038 | 0.038 | 0.032 | 897903 |
| 1715894940 | 0.0345 | 0.0035 | 11.29 | 0.033 | 0.038 | 0.0276 | 96240 |
| 1715808000 | 0.031 | -0.0042 | -11.93 | 0.031 | 0.03355 | 0.031 | 101695 |
| 1715722140 | 0.0352 | 0.00075 | 2.18 | 0.033 | 0.0352 | 0.033 | 34559 |
| 1715635200 | 0.03445 | -0.00155 | -4.31 | 0.036 | 0.0385 | 0.03 | 321668 |
| 1715376000 | 0.036 | 0.0002 | 0.56 | 0.0358 | 0.038 | 0.032 | 155091 |
| 1715289720 | 0.0358 | 0.0019 | 5.60 | 0.0305 | 0.0358 | 0.0305 | 84583 |
| 1715203200 | 0.0339 | -0.0011 | -3.14 | 0.032 | 0.0339 | 0.03 | 6493 |
| 1715117340 | 0.035 | 0.0017 | 5.11 | 0.032 | 0.035 | 0.032 | 404849 |
| 1715030940 | 0.0333 | 0.0001 | 0.30 | 0.0335 | 0.03465 | 0.032 | 216502 |
| 1714771740 | 0.0332 | 0.001 | 3.11 | 0.0358 | 0.0358 | 0.031 | 208178 |
| 1714685340 | 0.0322 | 0.0012 | 3.87 | 0.031 | 0.0337999 | 0.031 | 64978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
