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 (%)
Sep 30, 2019 0.2060 0.2129 0.2026 0.2066 94,449 +0.00(+0.29%)
Sep 27, 2019 0.2270 0.2310 0.2019 0.2060 383,500 -0.03(-11.93%)
Sep 26, 2019 0.2465 0.2500 0.2301 0.2339 55,691 -0.01(-4.76%)
Sep 25, 2019 0.2367 0.2495 0.2355 0.2456 82,935 +0.01(+4.07%)
Sep 24, 2019 0.2423 0.2550 0.2277 0.2360 189,489 -0.01(-5.60%)
Sep 23, 2019 0.2623 0.2715 0.2500 0.2500 117,730 -0.02(-6.86%)
Sep 20, 2019 0.2740 0.2740 0.2590 0.2684 76,100 -0.00(-0.45%)
Sep 19, 2019 0.2657 0.2734 0.2657 0.2696 32,214 -0.01(-2.78%)
Sep 18, 2019 0.2843 0.2900 0.2625 0.2773 120,890 -0.00(-0.68%)
Sep 17, 2019 0.2870 0.2870 0.2770 0.2792 21,057 +0.01(+2.05%)
Sep 16, 2019 0.2720 0.2920 0.2720 0.2736 68,883 -0.01(-4.40%)
Sep 13, 2019 0.2845 0.2870 0.2700 0.2862 63,000 +0.00(+0.42%)
Sep 12, 2019 0.2851 0.2866 0.2700 0.2850 95,219 +0.00(+0.71%)
Sep 11, 2019 0.2900 0.2940 0.2723 0.2830 41,930 -0.00(-1.63%)
Sep 10, 2019 0.2860 0.2945 0.2795 0.2877 31,688 +0.00(+1.62%)
Sep 09, 2019 0.2978 0.3000 0.2792 0.2831 51,206 -0.01(-2.55%)
Sep 06, 2019 0.2920 0.2990 0.2797 0.2905 74,600 +0.00(+0.17%)
Sep 05, 2019 0.2746 0.2923 0.2746 0.2900 67,099 +0.01(+4.69%)
Sep 04, 2019 0.2978 0.3000 0.2700 0.2770 79,300 -0.01(-2.33%)
Sep 03, 2019 0.2799 0.2900 0.2701 0.2836 49,225 +0.00(+0.00%)
Aug 30, 2019 0.2801 0.2850 0.2700 0.2836 20,100 -0.00(-1.66%)
Aug 29, 2019 0.2450 0.2914 0.2450 0.2884 331,662 +0.04(+17.24%)
Aug 28, 2019 0.2455 0.2550 0.2378 0.2460 207,660 -0.01(-2.77%)
Aug 27, 2019 0.2770 0.2770 0.2500 0.2530 278,304 -0.02(-6.43%)
Aug 26, 2019 0.2930 0.2930 0.2593 0.2704 183,971 -0.00(-1.67%)
Aug 23, 2019 0.2900 0.3010 0.2750 0.2750 43,600 -0.01(-5.17%)
Aug 22, 2019 0.2670 0.2900 0.2670 0.2900 47,073 +0.02(+7.41%)
Aug 21, 2019 0.2720 0.2908 0.2691 0.2700 47,324 -0.01(-2.28%)
Aug 20, 2019 0.2764 0.2909 0.2649 0.2763 138,692 -0.00(-1.32%)
Aug 19, 2019 0.3060 0.3060 0.2790 0.2800 100,942 -0.02(-6.98%)
Aug 16, 2019 0.2740 0.3070 0.2700 0.3010 179,800 +0.02(+7.35%)
Aug 15, 2019 0.2790 0.3000 0.2700 0.2804 214,487 +0.00(+0.14%)
Aug 14, 2019 0.2993 0.3080 0.2800 0.2800 108,020 -0.02(-6.82%)
Aug 13, 2019 0.3050 0.3080 0.2900 0.3005 143,661 +0.01(+1.86%)
Aug 12, 2019 0.2890 0.3000 0.2882 0.2950 67,932 +0.00(+0.79%)
Aug 09, 2019 0.2820 0.2931 0.2800 0.2927 210,400 -0.00(-1.35%)
Aug 08, 2019 0.2951 0.3105 0.2880 0.2967 101,891 -0.00(-0.50%)
Aug 07, 2019 0.3230 0.3230 0.2841 0.2982 178,376 -0.02(-5.33%)
Aug 06, 2019 0.3239 0.3300 0.3068 0.3150 306,880 -0.02(-6.53%)
Aug 05, 2019 0.3003 0.3400 0.2937 0.3370 644,370 +0.04(+13.09%)
Aug 02, 2019 0.2926 0.3000 0.2701 0.2980 231,700 +0.01(+1.85%)
Aug 01, 2019 0.2725 0.3005 0.2688 0.2926 313,458 +0.02(+9.14%)
Jul 31, 2019 0.3080 0.3173 0.2596 0.2681 369,052 -0.03(-10.36%)
Jul 30, 2019 0.3460 0.3460 0.2792 0.2991 405,185 -0.04(-11.87%)
Jul 29, 2019 0.3392 0.3630 0.3147 0.3394 873,711 +0.02(+6.10%)
Jul 26, 2019 0.2740 0.3200 0.2713 0.3199 854,500 +0.05(+17.48%)
Jul 25, 2019 0.2490 0.2790 0.2447 0.2723 711,565 +0.04(+15.87%)
Jul 24, 2019 0.2115 0.2471 0.2115 0.2350 376,959 +0.02(+11.27%)
Jul 23, 2019 0.2270 0.2270 0.1969 0.2112 297,603 +0.00(+0.57%)
Jul 22, 2019 0.2120 0.2200 0.2071 0.2100 58,545 -0.01(-3.09%)
Jul 19, 2019 0.2170 0.2205 0.2123 0.2167 14,000 -0.00(-1.50%)
Jul 18, 2019 0.2240 0.2240 0.2100 0.2200 141,135 -0.00(-0.90%)
Jul 17, 2019 0.2010 0.2236 0.2010 0.2220 231,203 +0.01(+4.13%)
Jul 16, 2019 0.2010 0.2150 0.2010 0.2132 25,550 -0.00(-2.20%)
Jul 15, 2019 0.2190 0.2240 0.2060 0.2180 165,348 -0.00(-0.91%)
Jul 12, 2019 0.2328 0.2389 0.2200 0.2200 65,100 -0.01(-4.35%)
Jul 11, 2019 0.2500 0.2520 0.2266 0.2300 33,900 -0.01(-2.50%)
Jul 10, 2019 0.2450 0.2450 0.2230 0.2359 81,998 -0.00(-1.21%)
Jul 09, 2019 0.2250 0.2520 0.2250 0.2388 205,028 +0.01(+3.83%)
Jul 08, 2019 0.2619 0.2619 0.2227 0.2300 258,403 -0.03(-12.15%)
Jul 05, 2019 0.2740 0.2740 0.2496 0.2618 165,500 -0.01(-4.03%)
Jul 03, 2019 0.2719 0.2728 0.2600 0.2728 87,000 +0.00(+0.33%)
Jul 02, 2019 0.2700 0.2799 0.2600 0.2719 32,880 +0.01(+3.78%)
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.