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 (%)
Sep 09, 2019 0.4785 0.4785 0 +0.00(+0.00%)
Sep 06, 2019 0.5266 0.5353 0.4993 0.5181 429,400 -0.01(-0.97%)
Sep 05, 2019 0.5096 0.5400 0.4920 0.5232 449,951 -0.01(-2.06%)
Sep 04, 2019 0.5400 0.5541 0.5150 0.5342 199,371 -0.01(-1.42%)
Sep 03, 2019 0.5250 0.5421 0.4800 0.5419 483,617 +0.03(+5.67%)
Aug 30, 2019 0.5448 0.5599 0.4760 0.5128 888,600 -0.03(-6.25%)
Aug 29, 2019 0.6340 0.6500 0.5395 0.5470 896,173 -0.09(-13.64%)
Aug 28, 2019 0.5835 0.6400 0.5600 0.6334 566,493 +0.04(+6.63%)
Aug 27, 2019 0.6196 0.6330 0.5800 0.5940 305,210 -0.02(-3.12%)
Aug 26, 2019 0.5882 0.6430 0.5810 0.6131 222,664 +0.02(+3.39%)
Aug 23, 2019 0.6400 0.6496 0.5890 0.5930 370,800 -0.03(-5.30%)
Aug 22, 2019 0.6417 0.6580 0.6223 0.6262 205,952 -0.02(-3.66%)
Aug 21, 2019 0.6440 0.6640 0.6213 0.6500 186,619 +0.03(+5.21%)
Aug 20, 2019 0.6528 0.6660 0.6178 0.6178 283,052 -0.03(-4.95%)
Aug 19, 2019 0.6012 0.6500 0.5876 0.6500 293,579 +0.05(+8.19%)
Aug 16, 2019 0.5500 0.6080 0.5500 0.6008 216,800 +0.05(+8.45%)
Aug 15, 2019 0.5661 0.5781 0.5495 0.5540 339,748 -0.02(-4.15%)
Aug 14, 2019 0.6500 0.6500 0.5701 0.5780 609,899 -0.04(-6.77%)
Aug 13, 2019 0.5966 0.6480 0.5966 0.6200 241,132 +0.02(+3.04%)
Aug 12, 2019 0.6071 0.6071 0.5770 0.6017 207,889 +0.00(+0.62%)
Aug 09, 2019 0.6410 0.6410 0.5901 0.5980 260,900 -0.03(-4.38%)
Aug 08, 2019 0.6260 0.6350 0.6100 0.6254 204,355 -0.00(-0.26%)
Aug 07, 2019 0.6700 0.6870 0.6180 0.6270 363,035 -0.04(-6.42%)
Aug 06, 2019 0.7380 0.7380 0.6500 0.6700 259,752 -0.04(-5.63%)
Aug 05, 2019 0.7000 0.7470 0.6900 0.7100 275,550 +0.03(+4.41%)
Aug 02, 2019 0.6250 0.6800 0.6039 0.6800 587,700 +0.06(+9.03%)
Aug 01, 2019 0.6300 0.6380 0.6030 0.6237 394,185 -0.02(-2.38%)
Jul 31, 2019 0.6911 0.7900 0.6389 0.6389 554,836 -0.02(-3.71%)
Jul 30, 2019 0.5899 0.6800 0.5880 0.6635 333,273 +0.07(+12.08%)
Jul 29, 2019 0.5800 0.5990 0.5600 0.5920 283,005 +0.02(+4.28%)
Jul 26, 2019 0.5700 0.5700 0.5255 0.5677 278,800 +0.00(+0.60%)
Jul 25, 2019 0.5800 0.6050 0.5489 0.5643 530,376 -0.02(-2.71%)
Jul 24, 2019 0.5731 0.5964 0.5600 0.5800 505,935 +0.00(+0.00%)
Jul 23, 2019 0.6330 0.6491 0.5646 0.5800 760,198 -0.06(-9.80%)
Jul 22, 2019 0.7000 0.7150 0.6400 0.6430 431,566 -0.05(-6.81%)
Jul 19, 2019 0.7460 0.7480 0.6900 0.6900 398,600 -0.06(-8.00%)
Jul 18, 2019 0.7500 0.7629 0.7300 0.7500 240,934 +0.02(+2.74%)
Jul 17, 2019 0.7447 0.8090 0.7300 0.7300 284,817 -0.01(-0.84%)
Jul 16, 2019 0.7000 0.8548 0.6804 0.7362 2,696,648 +0.09(+14.02%)
Jul 15, 2019 0.6044 0.6700 0.5507 0.6457 713,064 +0.05(+7.76%)
Jul 12, 2019 0.6235 0.6463 0.5727 0.5992 397,400 -0.03(-5.02%)
Jul 11, 2019 0.6160 0.7053 0.6100 0.6309 480,108 +0.01(+0.94%)
Jul 10, 2019 0.6748 0.7000 0.6000 0.6250 903,462 -0.06(-8.60%)
Jul 09, 2019 0.7259 0.7440 0.6700 0.6838 819,926 -0.05(-6.95%)
Jul 08, 2019 0.8155 0.8383 0.7200 0.7349 1,464,777 -0.12(-13.77%)
Jul 05, 2019 0.8820 0.9071 0.8300 0.8523 491,500 -0.05(-5.30%)
Jul 03, 2019 0.9024 0.9500 0.8880 0.9000 193,400 -0.03(-3.06%)
Jul 02, 2019 0.9800 0.9900 0.9100 0.9284 169,457 -0.05(-4.78%)
Jul 01, 2019 1.010 1.010 0.9296 0.9750 175,078 +0.03(+3.39%)
Jun 28, 2019 0.9000 0.9707 0.9000 0.9430 555,700 +0.05(+5.98%)
Jun 27, 2019 0.8500 0.9200 0.8440 0.8898 464,771 +0.04(+4.67%)
Jun 26, 2019 0.8478 0.8770 0.8400 0.8501 308,871 +0.00(+0.32%)
Jun 25, 2019 0.8700 0.9069 0.8450 0.8474 322,585 -0.02(-2.60%)
Jun 24, 2019 0.8830 0.9503 0.8560 0.8700 325,477 -0.07(-7.55%)
Jun 21, 2019 0.8739 1.003 0.8500 0.9410 1,450,600 +0.08(+9.42%)
Jun 20, 2019 0.8952 0.9300 0.8500 0.8600 629,289 -0.05(-5.93%)
Jun 19, 2019 0.9214 0.9250 0.8650 0.9142 478,422 -0.01(-0.63%)
Jun 18, 2019 0.9137 0.9820 0.9100 0.9200 874,990 +0.00(+0.00%)
Jun 17, 2019 0.9736 1.020 0.9050 0.9200 761,958 -0.05(-5.64%)
Jun 14, 2019 0.9400 1.080 0.8390 0.9750 1,856,200 +0.06(+6.91%)
Jun 13, 2019 0.9722 1.000 0.9000 0.9120 568,778 -0.10(-9.69%)
Jun 12, 2019 1.035 1.070 0.9780 1.010 250,226 -0.05(-4.74%)
Jun 11, 2019 1.045 1.080 0.9800 1.060 571,671 +0.02(+1.44%)
Jun 10, 2019 1.097 1.130 1.015 1.045 493,529 -0.04(-3.24%)
Jun 07, 2019 1.100 1.130 1.034 1.080 323,700 +0.03(+2.86%)
Jun 06, 2019 1.026 1.105 0.9969 1.050 828,308 +0.06(+5.53%)
Jun 05, 2019 1.081 1.120 0.9742 0.9950 565,322 -0.09(-7.87%)
Jun 04, 2019 1.121 1.150 1.030 1.080 569,271 -0.07(-6.09%)
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.