TILT Holdings Inc (QB) (TLLTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0013 | -13 | 0.01 | 0.01 | 0.0075 | 30048 | 0.00976664 | CS |
| 4 | -0.0013 | -13 | 0.01 | 0.0107 | 0.0042 | 145766 | 0.00996019 | CS |
| 12 | 0.00215 | 32.8244274809 | 0.00655 | 0.0107 | 0.0042 | 208083 | 0.007567 | CS |
| 26 | -0.0052 | -37.4100719424 | 0.0139 | 0.01545 | 0.004 | 286314 | 0.00853557 | CS |
| 52 | -0.0283 | -76.4864864865 | 0.037 | 0.05 | 0.004 | 262528 | 0.01673381 | CS |
| 156 | -0.2463 | -96.5882352941 | 0.255 | 0.3393 | 0.004 | 269394 | 0.0600069 | CS |
| 260 | -0.1433 | -94.2763157895 | 0.152 | 0.7527 | 0.004 | 361126 | 0.24667854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.00916 | 6.0E-5 | 0.66 | 0.0085 | 0.00944 | 0.0085 | 10267 |
| 1741731600 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1741645200 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1741386000 | 0.0091 | -0.0009 | -9.00 | 0.0075 | 0.01 | 0.0075 | 13791 |
| 1741300140 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.0075 | 66086 |
| 1741213440 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 37190 |
| 1741126800 | 0.01 | 0.0021 | 26.58 | 0.01 | 0.01 | 0.0078 | 7553 |
| 1741040760 | 0.0079 | -0.002 | -20.20 | 0.01 | 0.01 | 0.0077 | 16103 |
| 1740781260 | 0.0099 | 0.0015 | 17.86 | 0.0042 | 0.0099 | 0.0042 | 927437 |
| 1740695340 | 0.0084 | -0.00108 | -11.39 | 0.00932 | 0.0095 | 0.0082 | 14900 |
| 1740608400 | 0.00948 | -0.00052 | -5.20 | 0.0107 | 0.0107 | 0.0082 | 66941 |
| 1740522480 | 0.01 | 0 | 0.00 | 0.0053 | 0.01 | 0.0053 | 30386 |
| 1740435600 | 0.01 | -0.0001 | -0.99 | 0.01 | 0.01 | 0.0075 | 76287 |
| 1740176400 | 0.0101 | 0.00082 | 8.84 | 0.0082 | 0.0107 | 0.0082 | 195986 |
| 1740090480 | 0.00928 | -0.00022 | -2.32 | 0.00851 | 0.00928 | 0.0082 | 59097 |
| 1740003960 | 0.0095 | -0.0011 | -10.38 | 0.0091 | 0.0107 | 0.0091 | 164570 |
| 1739917740 | 0.0106 | 0.00068 | 6.85 | 0.0094 | 0.0106 | 0.0067 | 469200 |
| 1739572020 | 0.00992 | 2.0E-5 | 0.20 | 0.0086 | 0.0107 | 0.0086 | 36186 |
| 1739485320 | 0.0099 | -0.0001 | -1.00 | 0.01 | 0.0103 | 0.009 | 286050 |
| 1739398920 | 0.01 | 0.0019 | 23.46 | 0.007 | 0.01 | 0.007 | 157211 |
| 1739312940 | 0.0081 | 0.0004 | 5.19 | 0.008 | 0.00864 | 0.008 | 491235 |
| 1739226000 | 0.0077 | -0.00075 | -8.88 | 0.009 | 0.01 | 0.0075 | 115858 |
| 1738967160 | 0.0084499 | 0.0015499 | 22.46 | 0.00736 | 0.0094 | 0.006 | 18166 |
| 1738880400 | 0.0069 | -0.0029 | -29.59 | 0.0084 | 0.01 | 0.0055 | 498356 |
| 1738794000 | 0.0098 | 0.0005001 | 5.38 | 0.0087 | 0.01 | 0.00858 | 297470 |
| 1738708080 | 0.0092999 | 0 | 0.00 | 0.00915 | 0.0092999 | 0.00915 | 1000 |
| 1738621740 | 0.0092999 | 0.0008999 | 10.71 | 0.00812 | 0.0097 | 0.00812 | 132067 |
| 1738362000 | 0.0084 | 0.0015 | 21.74 | 0.0068 | 0.0084 | 0.0068 | 55500 |
| 1738276080 | 0.0069 | 0.0001 | 1.47 | 0.0068 | 0.0075 | 0.0068 | 133404 |
| 1738189740 | 0.0068 | -0.00126 | -15.63 | 0.0079 | 0.0083 | 0.0068 | 101443 |
| 1738103280 | 0.00806 | 0.0003 | 3.87 | 0.0077 | 0.00806 | 0.0075 | 80500 |
| 1738016820 | 0.00776 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0077 | 399194 |
| 1737757440 | 0.00776 | 0.00026 | 3.47 | 0.008 | 0.0083 | 0.0071 | 158326 |
| 1737671220 | 0.0075 | 0.0011 | 17.19 | 0.0066 | 0.008 | 0.0064 | 982328 |
| 1737584640 | 0.0064 | 0.0003 | 4.92 | 0.0064 | 0.0064 | 0.0064 | 720 |
| 1737498540 | 0.0061 | -0.00022 | -3.48 | 0.006 | 0.0066 | 0.006 | 120941 |
| 1737152880 | 0.00632 | 0.00062 | 10.88 | 0.0066 | 0.0066 | 0.0057999 | 122604 |
| 1737066420 | 0.0057 | -0.0003 | -5.00 | 0.00656 | 0.00656 | 0.0055 | 67500 |
| 1736979720 | 0.006 | -0.0003 | -4.76 | 0.0065 | 0.0065 | 0.006 | 22005 |
| 1736893380 | 0.0063 | 0.0003 | 5.00 | 0.006 | 0.0063 | 0.006 | 1370 |
| 1736806800 | 0.006 | 0.0007 | 13.21 | 0.0057 | 0.006 | 0.0054 | 256140 |
| 1736547720 | 0.0053 | -0.0006 | -10.17 | 0.0051 | 0.00582 | 0.0051 | 16678 |
| 1736375340 | 0.0059 | -0.00026 | -4.22 | 0.0061 | 0.0061 | 0.0053 | 84300 |
| 1736288940 | 0.00616 | -0.00054 | -8.06 | 0.0066 | 0.0066 | 0.0055 | 76661 |
| 1736202360 | 0.0067 | 5.0E-5 | 0.75 | 0.0071 | 0.0071 | 0.005 | 82549 |
| 1735942980 | 0.00665 | 0.00145 | 27.88 | 0.0042 | 0.007 | 0.0042 | 470886 |
| 1735856700 | 0.0052 | -6.0E-5 | -1.14 | 0.0045 | 0.006 | 0.0045 | 171015 |
| 1735683960 | 0.00526 | -0.000194 | -3.56 | 0.0042 | 0.0057999 | 0.0042 | 901334 |
| 1735597740 | 0.005454 | -0.000546 | -9.10 | 0.0051 | 0.0066 | 0.005 | 367132 |
| 1735338000 | 0.006 | -0.0004 | -6.25 | 0.0057999 | 0.0066 | 0.0051 | 155650 |
| 1735252020 | 0.0064 | 0.0001 | 1.59 | 0.0057 | 0.0071 | 0.0055 | 461390 |
| 1735078200 | 0.0063 | -0.0005 | -7.35 | 0.0042 | 0.0065 | 0.0042 | 156686 |
| 1734992400 | 0.0068 | 0.0003 | 4.62 | 0.0067 | 0.0073 | 0.0065 | 223786 |
| 1734733200 | 0.0065 | -0.0005 | -7.14 | 0.00638 | 0.0073 | 0.0055 | 739998 |
| 1734646800 | 0.007 | 0.0005 | 7.69 | 0.00655 | 0.007 | 0.0057 | 428950 |
| 1734560940 | 0.0065 | 0.00086 | 15.25 | 0.005 | 0.0065 | 0.005 | 177633 |
| 1734474360 | 0.00564 | -0.00056 | -9.03 | 0.005 | 0.006 | 0.0045 | 1575129 |
| 1734388140 | 0.0062 | 0 | 0.00 | 0.00604 | 0.0066 | 0.005 | 208531 |
| 1734128940 | 0.0062 | 0.00025 | 4.20 | 0.006075 | 0.0066 | 0.0055 | 102179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
