TILT Holdings Inc (QB) (TLLTF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0004 | -2.82685512367 | 0.01415 | 0.01545 | 0.0135 | 47817 | 0.0143231 | CS |
4 | -0.00125 | -8.33333333333 | 0.015 | 0.02 | 0.0116 | 205163 | 0.01569188 | CS |
12 | -0.00825 | -37.5 | 0.022 | 0.0248 | 0.0116 | 207195 | 0.0182602 | CS |
26 | -0.01465 | -51.5845070423 | 0.0284 | 0.05 | 0.0116 | 225086 | 0.02570787 | CS |
52 | -0.04625 | -77.0833333333 | 0.06 | 0.068 | 0.0116 | 265204 | 0.02858944 | CS |
156 | -0.40625 | -96.7261904762 | 0.42 | 0.465 | 0.0116 | 283245 | 0.11588428 | CS |
260 | -0.32625 | -95.9558823529 | 0.34 | 0.7527 | 0.0116 | 382859 | 0.26949385 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726867200 | 0.0146 | -5.0E-6 | -0.03 | 0.0148 | 0.0148 | 0.0141 | 57964 |
1726781220 | 0.014605 | 0.000405 | 2.85 | 0.01545 | 0.01545 | 0.0141 | 23300 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.