TILT Holdings Inc (QB) (TLLTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003795 | -20.625 | 0.0184 | 0.0184 | 0.0132 | 154555 | 0.01473345 | CS |
| 4 | -0.003395 | -18.8611111111 | 0.018 | 0.02 | 0.0116 | 224067 | 0.01599072 | CS |
| 12 | -0.007395 | -33.6136363636 | 0.022 | 0.025 | 0.0116 | 216433 | 0.01842578 | CS |
| 26 | -0.014695 | -50.1535836177 | 0.0293 | 0.05 | 0.0116 | 230569 | 0.02576373 | CS |
| 52 | -0.040895 | -73.6846846847 | 0.0555 | 0.068 | 0.0116 | 266103 | 0.0289812 | CS |
| 156 | -0.365895 | -96.161629435 | 0.3805 | 0.465 | 0.0116 | 283837 | 0.11686039 | CS |
| 260 | -0.332895 | -95.7971223022 | 0.3475 | 0.7527 | 0.0116 | 381656 | 0.26859761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.0142 | 0.0001 | 0.71 | 0.014 | 0.015 | 0.014 | 102605 |
| 1726608240 | 0.0141 | -0.000485 | -3.33 | 0.0144 | 0.0144 | 0.014 | 50412 |
| 1726521720 | 0.014585 | 0.000185 | 1.28 | 0.01415 | 0.0147 | 0.0138 | 4804 |
| 1726262940 | 0.0144 | -0.0005 | -3.36 | 0.0139 | 0.0144 | 0.0135 | 30081 |
| 1726176540 | 0.0149 | 0.00015 | 1.02 | 0.0184 | 0.0184 | 0.0132 | 584875 |
| 1726090140 | 0.01475 | 0.00045 | 3.15 | 0.0147 | 0.015 | 0.0141 | 106951 |
| 1726003500 | 0.0143 | -0.00045 | -3.05 | 0.0154 | 0.0154 | 0.0143 | 122000 |
| 1725917160 | 0.01475 | 0.00065 | 4.61 | 0.014 | 0.0154 | 0.014 | 194293 |
| 1725658020 | 0.0141 | 0.0001 | 0.71 | 0.0143 | 0.0143 | 0.014 | 168200 |
| 1725571440 | 0.014 | 0.001 | 7.69 | 0.0149 | 0.0149 | 0.013118 | 213499 |
| 1725485040 | 0.013 | -0.0036 | -21.69 | 0.0157 | 0.0159 | 0.0115999 | 198486 |
| 1725398880 | 0.0166 | -0.0002 | -1.19 | 0.0149 | 0.0177 | 0.0149 | 90208 |
| 1725053340 | 0.0168 | -0.0002 | -1.18 | 0.02 | 0.02 | 0.0143 | 807089 |
| 1724966400 | 0.017 | 0.001 | 6.25 | 0.0175 | 0.01986 | 0.016 | 670915 |
| 1724880360 | 0.016 | -0.0008 | -4.76 | 0.016 | 0.0175 | 0.016 | 14856 |
| 1724794080 | 0.0168 | -0.0003 | -1.75 | 0.0176 | 0.0176 | 0.0164 | 189007 |
| 1724707740 | 0.0171 | -0.00115 | -6.30 | 0.015 | 0.02 | 0.01475 | 268545 |
| 1724448480 | 0.01825 | -0.00075 | -3.95 | 0.0185999 | 0.0191 | 0.018 | 364602 |
| 1724362140 | 0.019 | 0.0001 | 0.53 | 0.018 | 0.0193 | 0.018 | 75852 |
| 1724275380 | 0.0189 | 0.0019 | 11.18 | 0.0191 | 0.0191 | 0.0189 | 37520 |
| 1724188800 | 0.017 | -0.00135 | -7.36 | 0.019 | 0.019 | 0.014 | 531045 |
| 1724102880 | 0.01835 | -0.00155 | -7.79 | 0.0185 | 0.0205 | 0.0183 | 123515 |
| 1723843740 | 0.0199 | 0.0027 | 15.70 | 0.0195 | 0.0199 | 0.0175 | 32120 |
| 1723756860 | 0.0172 | -0.0012 | -6.52 | 0.0205 | 0.0205 | 0.0172 | 188672 |
| 1723670820 | 0.0184 | -0.0003 | -1.60 | 0.0198 | 0.0198 | 0.0172 | 46406 |
| 1723584360 | 0.0187 | 0.0001001 | 0.54 | 0.0198 | 0.0198 | 0.0172 | 23600 |
| 1723497900 | 0.0185999 | -0.0014 | -7.00 | 0.02 | 0.02 | 0.0162 | 29373 |
| 1723238400 | 0.02 | 0 | 0.00 | 0.0214 | 0.0214 | 0.02 | 31520 |
| 1723152000 | 0.02 | 0.001 | 5.26 | 0.0191999 | 0.02025 | 0.0191999 | 248922 |
| 1723065720 | 0.019 | -0.0002 | -1.04 | 0.0191999 | 0.0191999 | 0.019 | 3049 |
| 1722979800 | 0.0191999 | 0.0001999 | 1.05 | 0.0191999 | 0.0191999 | 0.0191999 | 26500 |
| 1722893340 | 0.019 | -0.001 | -5.00 | 0.0189 | 0.0199 | 0.017 | 257136 |
| 1722634140 | 0.02 | -0.0005 | -2.44 | 0.01926 | 0.0201 | 0.019 | 53399 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
