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 (%)
Mar 31, 2021 0.6700 0.7150 0.6700 0.6894 4,579,708 +0.02(+3.31%)
Mar 30, 2021 0.6800 0.6800 0.6399 0.6673 3,171,032 +0.01(+1.11%)
Mar 29, 2021 0.6900 0.6900 0.6579 0.6600 2,474,065 -0.01(-1.68%)
Mar 26, 2021 0.6700 0.6880 0.6600 0.6713 2,552,000 +0.01(+2.10%)
Mar 25, 2021 0.6600 0.6600 0.6200 0.6575 4,820,595 -0.01(-2.01%)
Mar 24, 2021 0.7200 0.7300 0.6600 0.6710 6,509,572 -0.03(-4.14%)
Mar 23, 2021 0.7000 0.7310 0.6790 0.7000 4,853,348 +0.01(+1.45%)
Mar 22, 2021 0.6900 0.7000 0.6700 0.6900 7,308,667 +0.04(+6.27%)
Mar 19, 2021 0.6110 0.6515 0.6110 0.6493 3,882,200 +0.04(+6.27%)
Mar 18, 2021 0.6239 0.6396 0.6090 0.6110 4,227,865 -0.01(-2.07%)
Mar 17, 2021 0.6050 0.6240 0.5900 0.6239 4,099,001 +0.01(+1.45%)
Mar 16, 2021 0.6600 0.6600 0.6027 0.6150 5,052,165 -0.03(-4.19%)
Mar 15, 2021 0.6500 0.6700 0.6325 0.6419 6,494,841 +0.02(+2.61%)
Mar 12, 2021 0.6028 0.6430 0.5800 0.6256 5,608,600 +0.03(+4.62%)
Mar 11, 2021 0.5750 0.6220 0.5639 0.5980 8,779,544 +0.05(+8.33%)
Mar 10, 2021 0.5656 0.5656 0.5311 0.5520 5,541,865 -0.00(-0.36%)
Mar 09, 2021 0.5800 0.6000 0.5538 0.5540 4,386,500 -0.02(-3.67%)
Mar 08, 2021 0.5729 0.6000 0.5490 0.5751 4,667,859 +0.03(+5.52%)
Mar 05, 2021 0.6000 0.6030 0.4966 0.5450 8,743,900 -0.03(-5.55%)
Mar 04, 2021 0.5900 0.6158 0.5429 0.5770 9,995,579 -0.05(-8.12%)
Mar 03, 2021 0.6600 0.6754 0.6200 0.6280 6,189,606 -0.03(-3.98%)
Mar 02, 2021 0.7300 0.7500 0.6520 0.6540 11,911,886 -0.07(-10.04%)
Mar 01, 2021 0.6900 0.7300 0.6500 0.7270 10,752,036 +0.11(+17.26%)
Feb 26, 2021 0.6099 0.6293 0.5800 0.6200 5,612,100 +0.03(+4.20%)
Feb 25, 2021 0.5601 0.6200 0.5600 0.5950 7,217,327 +0.01(+1.78%)
Feb 24, 2021 0.6820 0.6835 0.5675 0.5846 10,991,538 -0.04(-5.71%)
Feb 23, 2021 0.5300 0.6478 0.4400 0.6200 12,597,474 +0.06(+11.69%)
Feb 22, 2021 0.5701 0.5760 0.5490 0.5551 10,490,968 -0.01(-1.35%)
Feb 19, 2021 0.5800 0.5800 0.5490 0.5627 6,972,800 +0.01(+1.02%)
Feb 18, 2021 0.6199 0.6200 0.5385 0.5570 9,954,914 -0.05(-8.81%)
Feb 17, 2021 0.6700 0.6785 0.6000 0.6108 9,435,137 -0.05(-7.87%)
Feb 16, 2021 0.6795 0.6900 0.6450 0.6630 12,789,703 +0.05(+7.82%)
Feb 12, 2021 0.6501 0.6612 0.6044 0.6149 13,564,700 -0.07(-10.36%)
Feb 11, 2021 0.7717 0.7785 0.6555 0.6860 18,009,548 -0.09(-12.03%)
Feb 10, 2021 0.7800 0.8500 0.5790 0.7798 23,536,788 -0.01(-1.00%)
Feb 09, 2021 0.7400 0.8500 0.7400 0.7877 22,876,550 +0.01(+1.30%)
Feb 08, 2021 0.6901 0.8862 0.6770 0.7776 31,107,928 +0.16(+25.62%)
Feb 05, 2021 0.5016 0.6276 0.4809 0.6190 19,024,900 +0.16(+33.78%)
Feb 04, 2021 0.4600 0.4699 0.4365 0.4627 11,084,820 +0.03(+8.11%)
Feb 03, 2021 0.4570 0.4700 0.4276 0.4280 7,065,120 +0.02(+4.77%)
Feb 02, 2021 0.7150 0.8500 0.3500 0.4085 7,812,573 -0.03(-6.26%)
Feb 01, 2021 0.4206 0.4688 0.4180 0.4358 7,178,384 +0.04(+9.28%)
Jan 29, 2021 0.4500 0.4500 0.3800 0.3988 4,186,000 +0.01(+3.08%)
Jan 28, 2021 0.4501 0.4567 0.3424 0.3869 7,149,594 -0.05(-12.07%)
Jan 27, 2021 0.5400 0.5400 0.3800 0.4400 7,769,146 -0.09(-16.98%)
Jan 26, 2021 0.5500 0.5500 0.5000 0.5300 6,495,207 +0.06(+11.74%)
Jan 25, 2021 0.4890 0.5000 0.4324 0.4743 9,489,431 +0.08(+21.77%)
Jan 22, 2021 0.3385 0.3949 0.3335 0.3895 4,457,300 +0.06(+16.97%)
Jan 21, 2021 0.3795 0.3795 0.3118 0.3330 5,037,118 -0.01(-3.48%)
Jan 20, 2021 0.3111 0.3500 0.3111 0.3450 3,763,959 +0.04(+14.01%)
Jan 19, 2021 0.2800 0.3276 0.2726 0.3026 5,256,053 +0.09(+42.40%)
Jan 15, 2021 0.2207 0.2530 0.2075 0.2125 723,500 +0.01(+3.66%)
Jan 14, 2021 0.2250 0.2250 0.2000 0.2050 953,047 +0.00(+1.74%)
Jan 13, 2021 0.2135 0.2135 0.2000 0.2015 886,838 -0.01(-5.09%)
Jan 12, 2021 0.2135 0.2166 0.2037 0.2123 886,690 -0.00(-0.33%)
Jan 11, 2021 0.2155 0.2223 0.2050 0.2130 927,272 +0.00(+1.43%)
Jan 08, 2021 0.2000 0.2350 0.2000 0.2100 738,100 -0.00(-1.59%)
Jan 07, 2021 0.1855 0.2181 0.1855 0.2134 768,185 +0.00(+0.19%)
Jan 06, 2021 0.2137 0.2143 0.2037 0.2130 923,601 +0.01(+4.57%)
Jan 05, 2021 0.2100 0.2137 0.1999 0.2037 1,489,375 -0.00(-1.93%)
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.