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 (%)
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%)
Jan 04, 2021 0.2001 0.2177 0.2000 0.2077 649,425 +0.01(+3.69%)
Dec 31, 2020 0.2003 0.2003 0.2003 1,356,786 -0.00(-1.81%)
Dec 30, 2020 0.1965 0.2200 0.1848 0.2040 1,356,786 +0.01(+7.94%)
Dec 29, 2020 0.2100 0.2150 0.1784 0.1890 1,233,510 -0.01(-3.08%)
Dec 28, 2020 0.1800 0.1998 0.1715 0.1950 1,925,269 +0.03(+18.18%)
Dec 24, 2020 0.1800 0.1800 0.1550 0.1650 310,600 +0.01(+3.13%)
Dec 23, 2020 0.1895 0.1895 0.1600 0.1600 329,947 -0.01(-5.88%)
Dec 22, 2020 0.1794 0.1800 0.1655 0.1700 335,874 -0.01(-3.63%)
Dec 21, 2020 0.1530 0.1920 0.1530 0.1764 357,908 -0.00(-1.78%)
Dec 18, 2020 0.1893 0.1950 0.1796 0.1796 440,500 -0.01(-2.92%)
Dec 17, 2020 0.1837 0.1989 0.1750 0.1850 477,006 +0.01(+8.12%)
Dec 16, 2020 0.1746 0.1842 0.1711 0.1711 297,626 -0.01(-5.83%)
Dec 15, 2020 0.1935 0.1935 0.1788 0.1817 388,779 -0.00(-0.06%)
Dec 14, 2020 0.1900 0.2000 0.1706 0.1818 710,072 +0.01(+6.94%)
Dec 11, 2020 0.1700 0.1930 0.1441 0.1700 1,168,500 -0.01(-7.31%)
Dec 10, 2020 0.1540 0.1850 0.1500 0.1834 2,201,799 +0.03(+23.09%)
Dec 09, 2020 0.1419 0.1490 0.1365 0.1490 1,616,398 +0.01(+9.64%)
Dec 08, 2020 0.1400 0.1400 0.1285 0.1359 285,581 +0.00(+2.95%)
Dec 07, 2020 0.1350 0.1383 0.1300 0.1320 275,410 -0.00(-1.93%)
Dec 04, 2020 0.1321 0.1420 0.1315 0.1346 319,100 -0.01(-4.81%)
Dec 03, 2020 0.1400 0.1420 0.1344 0.1414 134,060 +0.00(+1.00%)
Dec 02, 2020 0.1311 0.1500 0.1301 0.1400 138,853 +0.00(+0.00%)
Dec 01, 2020 0.1475 0.1500 0.1303 0.1400 134,515 -0.00(-1.89%)
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%)
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.