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 (%)
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%)
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%)
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.