Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Tilt Holdings Inc (OP: SVVTF )

N/A UNCHANGED
Last Price Updated: 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, 2019 1.436 1.480 1.290 1.340 451,300 -0.08(-5.63%)
May 30, 2019 1.457 1.480 1.337 1.420 282,201 +0.00(+0.00%)
May 29, 2019 1.448 1.490 1.341 1.420 297,824 -0.03(-2.07%)
May 28, 2019 1.230 1.470 1.200 1.450 725,670 +0.23(+18.85%)
May 24, 2019 1.280 1.280 1.180 1.220 557,300 -0.02(-1.61%)
May 23, 2019 1.302 1.340 1.214 1.240 485,677 -0.08(-6.06%)
May 22, 2019 1.349 1.390 1.300 1.320 251,550 -0.02(-1.49%)
May 21, 2019 1.399 1.500 1.309 1.340 546,863 -0.08(-5.63%)
May 20, 2019 1.350 1.550 1.350 1.420 326,748 +0.06(+4.41%)
May 17, 2019 1.411 1.450 1.319 1.360 631,600 -0.07(-4.90%)
May 16, 2019 1.508 1.535 1.403 1.430 414,516 -0.06(-4.03%)
May 15, 2019 1.614 1.640 1.460 1.490 532,727 -0.13(-8.02%)
May 14, 2019 1.610 1.689 1.599 1.620 415,783 +0.04(+2.53%)
May 13, 2019 1.568 1.780 1.449 1.580 1,043,389 -0.02(-1.25%)
May 10, 2019 1.279 1.600 1.207 1.600 1,302,300 +0.29(+22.40%)
May 09, 2019 1.419 1.427 1.290 1.307 729,031 -0.11(-7.94%)
May 08, 2019 1.496 1.550 1.370 1.420 1,125,704 -0.14(-9.14%)
May 07, 2019 1.636 1.690 1.532 1.563 454,848 -0.07(-4.12%)
May 06, 2019 1.627 1.700 1.600 1.630 419,842 -0.01(-0.79%)
May 03, 2019 1.650 1.780 1.611 1.643 993,000 -0.00(-0.12%)
May 02, 2019 1.601 1.735 1.560 1.645 1,669,430 -0.33(-16.74%)
May 01, 2019 1.890 2.050 1.850 1.976 629,083 -0.10(-4.94%)
Apr 30, 2019 2.049 2.100 1.999 2.078 425,437 +0.02(+0.88%)
Apr 29, 2019 2.084 2.140 1.910 2.060 692,661 +0.06(+3.00%)
Apr 26, 2019 1.914 2.077 1.914 2.000 526,600 +0.06(+3.12%)
Apr 25, 2019 2.079 2.120 1.926 1.939 428,233 -0.18(-8.52%)
Apr 24, 2019 2.126 2.250 2.050 2.120 893,814 -0.01(-0.47%)
Apr 23, 2019 1.980 2.150 1.930 2.130 1,030,856 +0.22(+11.52%)
Apr 22, 2019 1.806 1.988 1.770 1.910 624,383 +0.15(+8.47%)
Apr 18, 2019 1.700 1.945 1.662 1.761 516,900 +0.12(+7.50%)
Apr 17, 2019 1.686 1.741 1.600 1.638 357,858 -0.01(-0.79%)
Apr 16, 2019 1.626 1.750 1.585 1.651 451,511 +0.05(+3.36%)
Apr 15, 2019 1.840 1.840 1.597 1.597 456,882 -0.10(-6.02%)
Apr 12, 2019 1.760 1.870 1.696 1.700 554,200 -0.08(-4.51%)
Apr 11, 2019 1.894 1.916 1.746 1.780 827,722 -0.13(-6.76%)
Apr 10, 2019 1.982 2.040 1.880 1.909 502,757 -0.08(-4.20%)
Apr 09, 2019 2.102 2.170 1.950 1.993 462,931 -0.11(-5.11%)
Apr 08, 2019 2.177 2.250 2.100 2.100 316,740 -0.08(-3.54%)
Apr 05, 2019 2.237 2.311 2.150 2.177 457,500 -0.03(-1.23%)
Apr 04, 2019 2.213 2.398 2.150 2.204 585,356 +0.00(+0.00%)
Apr 03, 2019 2.108 2.250 2.090 2.204 386,810 +0.09(+4.45%)
Apr 02, 2019 2.106 2.174 2.043 2.110 149,955 +0.00(+0.15%)
Apr 01, 2019 2.103 2.170 2.040 2.107 173,852 +0.04(+1.70%)
Mar 29, 2019 2.170 2.170 2.054 2.071 82,800 -0.01(-0.31%)
Mar 28, 2019 2.037 2.094 1.969 2.078 165,975 +0.04(+1.86%)
Mar 27, 2019 2.092 2.154 2.008 2.040 173,385 -0.07(-3.32%)
Mar 26, 2019 2.108 2.250 2.090 2.110 116,140 +0.02(+0.80%)
Mar 25, 2019 2.236 2.236 2.090 2.093 229,751 -0.10(-4.42%)
Mar 22, 2019 2.235 2.250 2.170 2.190 125,900 +0.02(+0.93%)
Mar 21, 2019 2.140 2.220 2.095 2.170 221,711 -0.02(-0.74%)
Mar 20, 2019 2.278 2.316 2.130 2.186 179,997 -0.05(-2.20%)
Mar 19, 2019 2.387 2.430 2.219 2.235 371,620 -0.05(-2.39%)
Mar 18, 2019 2.140 2.421 2.090 2.290 682,925 +0.19(+9.05%)
Mar 15, 2019 2.017 2.250 1.780 2.100 210,500 +0.10(+5.11%)
Mar 14, 2019 2.013 2.190 1.998 1.998 222,665 +0.02(+0.91%)
Mar 13, 2019 1.900 2.180 1.850 1.980 330,727 +0.08(+4.49%)
Mar 12, 2019 1.945 1.962 1.875 1.895 317,603 -0.07(-3.81%)
Mar 11, 2019 2.017 2.170 1.966 1.970 264,602 -0.08(-3.79%)
Mar 08, 2019 1.993 2.150 1.820 2.048 331,200 +0.06(+2.89%)
Mar 07, 2019 2.084 2.100 1.975 1.990 192,075 -0.10(-4.94%)
Mar 06, 2019 2.156 2.170 2.060 2.094 125,502 -0.03(-1.64%)
Mar 05, 2019 2.171 2.210 2.100 2.128 216,401 -0.01(-0.32%)
Mar 04, 2019 2.049 2.410 2.041 2.135 289,086 +0.11(+5.18%)
Mar 01, 2019 2.205 2.360 2.010 2.030 446,000 -0.21(-9.38%)
Feb 28, 2019 2.348 2.500 2.000 2.240 284,186 -0.13(-5.43%)
Feb 27, 2019 2.590 2.590 2.338 2.369 390,024 -0.12(-4.68%)
Feb 26, 2019 2.492 2.538 2.447 2.485 254,839 -0.07(-2.56%)
Feb 25, 2019 2.543 2.820 2.482 2.550 372,949 +0.01(+0.39%)
Feb 22, 2019 2.505 2.700 2.470 2.540 304,500 +0.08(+3.25%)
Feb 21, 2019 2.439 2.540 2.426 2.460 362,056 -0.02(-0.81%)
Feb 20, 2019 2.468 2.650 2.330 2.480 1,071,558 +0.27(+12.22%)
Feb 19, 2019 2.344 2.500 2.180 2.210 161,611 -0.13(-5.56%)
Feb 15, 2019 2.342 2.400 2.080 2.340 183,600 +0.01(+0.24%)
Feb 14, 2019 2.286 2.500 2.256 2.334 140,987 +0.13(+5.76%)
Feb 13, 2019 2.165 2.384 2.155 2.207 55,961 +0.05(+2.19%)
Feb 12, 2019 2.184 2.274 2.127 2.160 86,176 -0.03(-1.25%)
Feb 11, 2019 2.405 2.405 2.095 2.187 77,422 -0.09(-4.07%)
Feb 08, 2019 2.454 2.470 2.265 2.280 53,500 -0.17(-7.12%)
Feb 07, 2019 2.446 2.602 2.359 2.455 107,351 +0.05(+2.05%)
Feb 06, 2019 2.599 2.603 2.405 2.405 34,807 -0.18(-7.13%)
Feb 05, 2019 2.594 2.675 2.500 2.590 92,335 +0.05(+1.85%)
Feb 04, 2019 2.647 2.677 2.542 2.543 141,103 -0.10(-3.85%)
Feb 01, 2019 2.672 2.685 2.581 2.645 132,100 +0.11(+4.24%)
Jan 31, 2019 2.465 2.540 2.408 2.537 131,968 +0.11(+4.70%)
Jan 30, 2019 2.307 2.443 2.230 2.423 322,205 +0.17(+7.78%)
Jan 29, 2019 2.400 2.450 2.248 2.248 394,428 -0.15(-6.18%)
Jan 28, 2019 2.423 2.498 2.309 2.396 92,016 -0.02(-0.99%)
Jan 25, 2019 2.460 2.460 2.342 2.420 106,300 -0.03(-1.22%)
Jan 24, 2019 2.491 2.520 2.439 2.450 49,518 +0.00(+0.00%)
Jan 23, 2019 2.519 2.550 2.390 2.450 63,340 -0.05(-2.00%)
Jan 22, 2019 2.588 2.648 2.471 2.500 115,926 -0.19(-6.90%)
Jan 18, 2019 2.741 2.741 2.618 2.685 40,800 +0.03(+0.95%)
Jan 17, 2019 2.783 2.783 2.660 2.660 99,516 -0.11(-3.97%)
Jan 16, 2019 2.758 2.781 2.648 2.770 116,819 -0.03(-1.07%)
Jan 15, 2019 2.789 2.803 2.614 2.800 124,062 -0.01(-0.21%)
Jan 14, 2019 2.874 2.874 2.671 2.806 212,912 -0.00(-0.03%)
Jan 11, 2019 2.885 2.885 2.783 2.807 114,900 -0.08(-2.88%)
Jan 10, 2019 2.903 2.991 2.850 2.890 201,449 -0.07(-2.34%)
Jan 09, 2019 2.873 3.000 2.873 2.959 308,780 +0.03(+1.04%)
Jan 08, 2019 2.711 2.929 2.699 2.929 221,731 +0.23(+8.61%)
Jan 07, 2019 2.812 2.938 2.696 2.696 178,373 -0.11(-3.93%)
Jan 04, 2019 2.759 2.807 2.580 2.807 151,400 +0.12(+4.34%)
Jan 03, 2019 2.666 2.827 2.517 2.690 276,034 +0.19(+7.60%)
Jan 02, 2019 2.761 2.800 2.500 2.500 68,056 -0.20(-7.41%)
Dec 31, 2018 2.756 2.870 2.686 2.700 78,600 +0.06(+2.27%)
Dec 28, 2018 2.903 2.950 2.640 2.640 294,000 -0.09(-3.13%)
Dec 27, 2018 2.157 2.743 2.143 2.725 277,398 +0.62(+29.17%)
Dec 26, 2018 2.110 2.110 2.110 2.110 1,000 -0.07(-3.05%)
Dec 24, 2018 2.084 2.210 2.027 2.176 79,200 +0.15(+7.21%)
Dec 21, 2018 1.800 2.123 1.728 2.030 365,200 +0.26(+14.81%)
Dec 20, 2018 1.850 1.851 1.743 1.768 161,768 +0.03(+1.49%)
Dec 19, 2018 1.681 1.833 1.677 1.742 195,950 +0.09(+5.51%)
Dec 18, 2018 1.718 1.836 1.650 1.651 231,918 +0.05(+3.20%)
Dec 17, 2018 1.460 1.630 1.430 1.600 112,811 +0.17(+11.89%)
Dec 14, 2018 1.498 1.500 1.387 1.430 173,600 -0.06(-4.03%)
Dec 13, 2018 1.574 1.694 1.430 1.490 185,756 -0.09(-5.77%)
Dec 12, 2018 1.613 1.715 1.500 1.581 199,246 -0.01(-0.33%)
Dec 11, 2018 1.812 1.819 1.520 1.587 239,649 -0.05(-3.26%)
Dec 10, 2018 1.839 1.921 1.518 1.640 399,735 -0.24(-12.77%)
Dec 07, 2018 1.884 2.078 1.780 1.880 812,600 +0.13(+7.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.