Skip to main content
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 (%)
Nov 30, 2020 0.1547 0.1557 0.1332 0.1427 502,184 -0.01(-5.99%)
Nov 27, 2020 0.1374 0.1600 0.1374 0.1518 98,100 +0.00(+2.78%)
Nov 25, 2020 0.1333 0.1597 0.1333 0.1477 433,500 +0.00(+1.79%)
Nov 24, 2020 0.1618 0.1618 0.1450 0.1451 818,732 -0.01(-8.40%)
Nov 23, 2020 0.1320 0.1623 0.1320 0.1584 293,973 +0.01(+3.60%)
Nov 20, 2020 0.1355 0.1575 0.1355 0.1529 798,000 +0.01(+5.45%)
Nov 19, 2020 0.1538 0.1621 0.1403 0.1450 662,987 +0.00(+0.00%)
Nov 18, 2020 0.1353 0.1450 0.1353 0.1450 869,897 +0.00(+3.57%)
Nov 17, 2020 0.1324 0.1400 0.1255 0.1400 130,051 +0.00(+1.08%)
Nov 16, 2020 0.1400 0.1400 0.1251 0.1385 985,733 +0.01(+11.69%)
Nov 13, 2020 0.1320 0.1349 0.1237 0.1240 445,000 -0.01(-4.62%)
Nov 12, 2020 0.1400 0.1400 0.1250 0.1300 217,271 +0.00(+0.78%)
Nov 11, 2020 0.1360 0.1400 0.1280 0.1290 44,128 -0.00(-2.27%)
Nov 10, 2020 0.1357 0.1500 0.1225 0.1320 152,264 +0.00(+0.00%)
Nov 09, 2020 0.1372 0.1400 0.1300 0.1320 209,672 +0.00(+1.15%)
Nov 06, 2020 0.1208 0.1400 0.1208 0.1305 334,500 -0.01(-4.04%)
Nov 05, 2020 0.1312 0.1360 0.1201 0.1360 959,153 +0.01(+6.33%)
Nov 04, 2020 0.1340 0.1340 0.1200 0.1279 113,748 -0.00(-1.62%)
Nov 03, 2020 0.1320 0.1321 0.1248 0.1300 103,013 +0.00(+0.00%)
Nov 02, 2020 0.1400 0.1400 0.1221 0.1300 506,798 +0.01(+4.00%)
Oct 30, 2020 0.1350 0.1350 0.1200 0.1250 90,200 +0.00(+2.38%)
Oct 29, 2020 0.1183 0.1289 0.1183 0.1221 162,776 -0.00(-0.49%)
Oct 28, 2020 0.1320 0.1320 0.1200 0.1227 141,754 -0.00(-1.92%)
Oct 27, 2020 0.1292 0.1292 0.1200 0.1251 19,529 -0.00(-1.18%)
Oct 26, 2020 0.1222 0.1340 0.1200 0.1266 67,255 -0.00(-0.71%)
Oct 23, 2020 0.1251 0.1343 0.1250 0.1275 20,000 -0.00(-2.52%)
Oct 22, 2020 0.1329 0.1329 0.1211 0.1308 92,621 +0.00(+1.47%)
Oct 21, 2020 0.1280 0.1349 0.1270 0.1289 171,099 +0.00(+0.70%)
Oct 20, 2020 0.1250 0.1309 0.1250 0.1280 152,263 +0.00(+2.40%)
Oct 19, 2020 0.1300 0.1300 0.1238 0.1250 38,136 -0.00(-2.04%)
Oct 16, 2020 0.1275 0.1277 0.1180 0.1276 169,400 +0.01(+6.33%)
Oct 15, 2020 0.1120 0.1304 0.1120 0.1200 38,659 -0.00(-0.25%)
Oct 14, 2020 0.1269 0.1307 0.1200 0.1203 45,872 -0.01(-5.94%)
Oct 13, 2020 0.1345 0.1389 0.1275 0.1279 133,020 -0.01(-5.26%)
Oct 12, 2020 0.1300 0.1450 0.1201 0.1350 195,384 +0.00(+2.97%)
Oct 09, 2020 0.1302 0.1311 0.1202 0.1311 358,000 +0.01(+4.05%)
Oct 08, 2020 0.1227 0.1302 0.1196 0.1260 73,978 +0.00(+2.44%)
Oct 07, 2020 0.1181 0.1290 0.1181 0.1230 57,950 -0.00(-1.68%)
Oct 06, 2020 0.1155 0.1320 0.1135 0.1251 37,054 +0.00(+2.54%)
Oct 05, 2020 0.1200 0.1297 0.1114 0.1220 336,794 +0.00(+0.83%)
Oct 02, 2020 0.1333 0.1335 0.1210 0.1210 78,600 -0.01(-9.09%)
Oct 01, 2020 0.1297 0.1332 0.1278 0.1331 127,402 +0.01(+5.30%)
Sep 30, 2020 0.1300 0.1327 0.1263 0.1264 79,724 -0.01(-4.24%)
Sep 29, 2020 0.1329 0.1329 0.1263 0.1320 37,875 +0.01(+5.18%)
Sep 28, 2020 0.1396 0.1396 0.1255 0.1255 94,510 -0.00(-3.16%)
Sep 25, 2020 0.1390 0.1390 0.1217 0.1296 105,400 +0.00(+1.89%)
Sep 24, 2020 0.1143 0.1350 0.1143 0.1272 158,931 -0.00(-0.86%)
Sep 23, 2020 0.1323 0.1328 0.1201 0.1283 26,275 -0.00(-0.16%)
Sep 22, 2020 0.1190 0.1400 0.1190 0.1285 114,631 +0.00(+2.47%)
Sep 21, 2020 0.1462 0.1462 0.1190 0.1254 204,567 -0.01(-4.64%)
Sep 18, 2020 0.1377 0.1417 0.1311 0.1315 94,800 -0.01(-6.14%)
Sep 17, 2020 0.1421 0.1500 0.1400 0.1401 215,330 -0.00(-3.31%)
Sep 16, 2020 0.1530 0.1550 0.1389 0.1449 723,319 -0.01(-3.34%)
Sep 15, 2020 0.1417 0.1529 0.1316 0.1499 529,489 +0.02(+13.13%)
Sep 14, 2020 0.1246 0.1381 0.1246 0.1325 243,315 -0.00(-1.05%)
Sep 11, 2020 0.1300 0.1348 0.1264 0.1339 73,900 +0.01(+4.77%)
Sep 10, 2020 0.1210 0.1385 0.1210 0.1278 49,200 -0.00(-1.69%)
Sep 09, 2020 0.1300 0.1352 0.1258 0.1300 61,353 +0.00(+0.08%)
Sep 08, 2020 0.1369 0.1369 0.1226 0.1299 111,964 -0.00(-0.92%)
Sep 04, 2020 0.1347 0.1347 0.1203 0.1311 89,800 +0.00(+0.08%)
Sep 03, 2020 0.1420 0.1420 0.1203 0.1310 209,907 -0.00(-1.36%)
Sep 02, 2020 0.1400 0.1400 0.1222 0.1328 97,654 +0.00(+0.99%)
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.