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 (%)
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%)
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%)
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.