Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tilray Brands Inc (NQ: TLRY )

1.980 -0.140 (-6.60%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.060 2.080 1.950 1.980 52,421,160 -0.14(-6.60%)
May 16, 2024 2.040 2.230 1.980 2.120 65,125,728 +0.05(+2.42%)
May 15, 2024 2.120 2.150 2.030 2.070 18,823,068 -0.02(-0.96%)
May 14, 2024 2.210 2.310 2.070 2.090 59,236,500 +0.10(+5.03%)
May 13, 2024 1.950 2.120 1.950 1.990 19,773,556 +0.06(+3.11%)
May 10, 2024 1.990 2.025 1.920 1.930 14,859,530 -0.05(-2.53%)
May 09, 2024 1.960 2.030 1.910 1.980 20,709,948 +0.03(+1.54%)
May 08, 2024 1.960 2.000 1.930 1.950 17,108,406 -0.03(-1.52%)
May 07, 2024 2.030 2.080 1.980 1.980 23,244,292 -0.07(-3.41%)
May 06, 2024 2.140 2.220 2.040 2.050 32,627,052 -0.05(-2.38%)
May 03, 2024 2.050 2.170 2.040 2.100 31,589,604 +0.08(+3.96%)
May 02, 2024 2.060 2.200 2.010 2.020 37,989,464 +0.00(+0.00%)
May 01, 2024 2.290 2.340 1.960 2.020 93,463,352 -0.45(-18.22%)
Apr 30, 2024 1.780 2.515 1.740 2.470 153,717,792 +0.70(+39.55%)
Apr 29, 2024 1.800 1.850 1.760 1.770 16,884,720 -0.01(-0.56%)
Apr 26, 2024 1.770 1.850 1.750 1.780 20,427,456 +0.03(+1.71%)
Apr 25, 2024 1.790 1.800 1.740 1.750 18,346,836 -0.09(-4.89%)
Apr 24, 2024 1.830 1.850 1.780 1.840 17,902,204 +0.00(+0.00%)
Apr 23, 2024 1.720 1.870 1.710 1.840 25,178,736 +0.12(+6.98%)
Apr 22, 2024 1.750 1.770 1.650 1.720 22,843,132 -0.01(-0.58%)
Apr 19, 2024 1.710 1.760 1.700 1.730 20,774,730 +0.01(+0.58%)
Apr 18, 2024 1.750 1.790 1.690 1.720 30,460,548 +0.00(+0.00%)
Apr 17, 2024 1.850 1.880 1.700 1.720 39,925,388 -0.11(-6.01%)
Apr 16, 2024 1.760 1.890 1.750 1.830 38,485,988 +0.05(+2.81%)
Apr 15, 2024 1.840 1.870 1.760 1.780 32,471,226 -0.04(-2.20%)
Apr 12, 2024 1.890 1.970 1.780 1.820 36,449,224 -0.08(-4.21%)
Apr 11, 2024 2.030 2.030 1.870 1.900 41,966,960 -0.12(-5.94%)
Apr 10, 2024 1.970 2.170 1.960 2.020 34,804,896 -0.04(-1.70%)
Apr 09, 2024 2.120 2.250 2.000 2.055 80,165,152 -0.53(-20.66%)
Apr 08, 2024 2.590 2.770 2.540 2.590 38,640,140 -0.01(-0.19%)
Apr 05, 2024 2.610 2.740 2.490 2.595 40,067,536 -0.08(-3.17%)
Apr 04, 2024 2.950 2.970 2.630 2.680 82,353,352 -0.17(-5.96%)
Apr 03, 2024 2.410 2.850 2.350 2.850 74,489,032 +0.44(+18.26%)
Apr 02, 2024 2.410 2.570 2.370 2.410 43,419,084 -0.02(-0.82%)
Apr 01, 2024 2.440 2.480 2.325 2.430 35,700,480 -0.04(-1.62%)
Mar 28, 2024 2.480 2.635 2.460 2.470 51,923,784 -0.01(-0.40%)
Mar 27, 2024 2.330 2.525 2.240 2.480 61,022,320 +0.17(+7.36%)
Mar 26, 2024 2.090 2.460 2.070 2.310 70,636,776 +0.16(+7.44%)
Mar 25, 2024 2.310 2.370 2.110 2.150 53,753,848 -0.16(-6.93%)
Mar 22, 2024 1.980 2.370 1.940 2.310 96,072,296 +0.36(+18.46%)
Mar 21, 2024 1.960 2.020 1.910 1.950 26,222,820 -0.03(-1.52%)
Mar 20, 2024 1.960 2.016 1.880 1.980 37,516,988 +0.06(+3.13%)
Mar 19, 2024 1.870 1.960 1.800 1.920 30,864,676 +0.00(+0.00%)
Mar 18, 2024 1.820 2.040 1.740 1.920 63,684,016 +0.19(+10.98%)
Mar 15, 2024 1.630 1.740 1.610 1.730 24,236,928 +0.13(+8.12%)
Mar 14, 2024 1.670 1.680 1.600 1.600 11,837,411 -0.07(-4.19%)
Mar 13, 2024 1.680 1.710 1.660 1.670 7,686,209 -0.01(-0.60%)
Mar 12, 2024 1.680 1.710 1.660 1.680 8,404,620 +0.01(+0.60%)
Mar 11, 2024 1.690 1.730 1.670 1.670 10,326,800 -0.03(-1.76%)
Mar 08, 2024 1.670 1.765 1.660 1.700 23,667,188 +0.06(+3.66%)
Mar 07, 2024 1.630 1.670 1.600 1.640 17,522,056 +0.01(+0.61%)
Mar 06, 2024 1.660 1.700 1.630 1.630 20,264,086 -0.02(-1.21%)
Mar 05, 2024 1.680 1.690 1.630 1.650 20,503,402 -0.05(-2.94%)
Mar 04, 2024 1.730 1.738 1.670 1.700 17,083,674 -0.03(-1.73%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.