Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Tide Inc (OP: HITIF )

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 29, 2020 0.1120 0.1326 0.1120 0.1326 47,300 +0.01(+5.49%)
May 28, 2020 0.1323 0.1381 0.1206 0.1257 184,686 -0.00(-2.26%)
May 27, 2020 0.1358 0.1358 0.1220 0.1286 137,508 -0.01(-4.67%)
May 26, 2020 0.1253 0.1416 0.1243 0.1349 645,674 +0.03(+23.53%)
May 22, 2020 0.1100 0.1150 0.1050 0.1092 241,000 -0.01(-7.06%)
May 21, 2020 0.1270 0.1270 0.1140 0.1175 83,095 +0.00(+2.17%)
May 20, 2020 0.1239 0.1240 0.1100 0.1150 139,872 -0.01(-5.04%)
May 19, 2020 0.1300 0.1300 0.1176 0.1211 144,635 -0.01(-8.26%)
May 18, 2020 0.1040 0.1360 0.1040 0.1320 364,558 +0.01(+11.02%)
May 15, 2020 0.1081 0.1192 0.1081 0.1189 135,500 +0.01(+6.45%)
May 14, 2020 0.1135 0.1135 0.1000 0.1117 122,004 +0.00(+2.57%)
May 13, 2020 0.1200 0.1200 0.0993 0.1089 139,553 -0.00(-2.85%)
May 12, 2020 0.0960 0.1226 0.0960 0.1121 50,602 +0.01(+6.76%)
May 11, 2020 0.0930 0.1157 0.0930 0.1050 66,693 -0.00(-4.46%)
May 08, 2020 0.1101 0.1101 0.0981 0.1099 27,900 +0.00(+0.64%)
May 07, 2020 0.1001 0.1100 0.0978 0.1092 188,050 +0.01(+9.64%)
May 06, 2020 0.1140 0.1140 0.0941 0.0996 133,682 -0.01(-6.92%)
May 05, 2020 0.1180 0.1180 0.1001 0.1070 113,389 -0.00(-0.74%)
May 04, 2020 0.1043 0.1100 0.0930 0.1078 198,626 +0.01(+15.42%)
May 01, 2020 0.0988 0.1070 0.0920 0.0934 26,200 -0.01(-7.43%)
Apr 30, 2020 0.1131 0.1131 0.0950 0.1009 79,279 -0.01(-5.61%)
Apr 29, 2020 0.0955 0.1129 0.0955 0.1069 104,674 -0.00(-2.73%)
Apr 28, 2020 0.1056 0.1100 0.0990 0.1099 70,897 +0.00(+0.37%)
Apr 27, 2020 0.1000 0.1100 0.0951 0.1095 47,012 +0.01(+9.50%)
Apr 24, 2020 0.0990 0.1043 0.0874 0.1000 108,100 +0.01(+9.89%)
Apr 23, 2020 0.0960 0.1008 0.0910 0.0910 54,142 -0.00(-4.31%)
Apr 22, 2020 0.0905 0.1000 0.0900 0.0951 136,798 +0.01(+11.88%)
Apr 21, 2020 0.0995 0.1000 0.0850 0.0850 137,969 -0.01(-8.70%)
Apr 20, 2020 0.1025 0.1025 0.0850 0.0931 98,042 +0.01(+9.53%)
Apr 17, 2020 0.0840 0.0957 0.0840 0.0850 25,700 -0.00(-1.05%)
Apr 16, 2020 0.1010 0.1010 0.0835 0.0859 33,192 -0.01(-9.86%)
Apr 15, 2020 0.1100 0.1100 0.0875 0.0953 80,447 +0.00(+2.14%)
Apr 14, 2020 0.0980 0.0980 0.0890 0.0933 174,671 +0.00(+5.54%)
Apr 13, 2020 0.0809 0.1030 0.0809 0.0884 160,066 +0.01(+6.12%)
Apr 09, 2020 0.0906 0.0980 0.0800 0.0833 36,500 -0.00(-2.91%)
Apr 08, 2020 0.0918 0.0960 0.0855 0.0858 44,473 +0.01(+7.25%)
Apr 07, 2020 0.0620 0.0837 0.0620 0.0800 37,472 -0.00(-0.37%)
Apr 06, 2020 0.0700 0.0850 0.0700 0.0803 167,828 +0.00(+1.65%)
Apr 03, 2020 0.0858 0.0958 0.0768 0.0790 49,700 -0.01(-10.73%)
Apr 02, 2020 0.0895 0.0966 0.0820 0.0885 99,733 +0.01(+7.93%)
Apr 01, 2020 0.0894 0.0895 0.0800 0.0820 56,924 -0.01(-7.24%)
Mar 31, 2020 0.0994 0.0999 0.0835 0.0884 135,902 -0.01(-5.86%)
Mar 30, 2020 0.0970 0.0970 0.0782 0.0939 39,647 +0.02(+20.38%)
Mar 27, 2020 0.0874 0.0874 0.0701 0.0780 40,600 +0.01(+8.48%)
Mar 26, 2020 0.0706 0.1019 0.0700 0.0719 261,624 +0.01(+9.77%)
Mar 25, 2020 0.0686 0.0787 0.0617 0.0655 60,060 -0.01(-7.22%)
Mar 24, 2020 0.0636 0.0725 0.0636 0.0706 141,597 +0.00(+6.65%)
Mar 23, 2020 0.0719 0.0720 0.0611 0.0662 38,386 -0.01(-7.41%)
Mar 20, 2020 0.0630 0.0788 0.0630 0.0715 110,800 +0.00(+1.42%)
Mar 19, 2020 0.0580 0.0726 0.0580 0.0705 27,174 +0.01(+9.98%)
Mar 18, 2020 0.0800 0.0800 0.0620 0.0641 102,570 +0.00(+6.83%)
Mar 17, 2020 0.0800 0.0800 0.0600 0.0600 175,489 -0.02(-21.98%)
Mar 16, 2020 0.0434 0.0769 0.0434 0.0769 52,294 +0.01(+8.01%)
Mar 13, 2020 0.0840 0.0880 0.0673 0.0712 296,100 +0.00(+1.71%)
Mar 12, 2020 0.0900 0.0900 0.0540 0.0700 411,954 -0.02(-22.22%)
Mar 11, 2020 0.0938 0.0960 0.0881 0.0900 142,050 -0.01(-6.25%)
Mar 10, 2020 0.0930 0.1090 0.0901 0.0960 224,141 -0.00(-1.03%)
Mar 09, 2020 0.1000 0.1260 0.0866 0.0970 522,408 -0.02(-18.14%)
Mar 06, 2020 0.1050 0.1241 0.1050 0.1185 285,700 +0.01(+10.75%)
Mar 05, 2020 0.1350 0.1350 0.1069 0.1070 50,112 -0.01(-8.94%)
Mar 04, 2020 0.1160 0.1332 0.1070 0.1175 137,524 -0.01(-6.67%)
Mar 03, 2020 0.1233 0.1410 0.1200 0.1259 81,618 +0.00(+3.20%)
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.