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 (%)
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%)
Jul 01, 2019 0.2700 0.2905 0.2500 0.2620 204,866 -0.01(-4.73%)
Jun 28, 2019 0.2800 0.2860 0.2694 0.2750 70,000 -0.01(-1.79%)
Jun 27, 2019 0.2605 0.2800 0.2590 0.2800 139,917 +0.00(+1.60%)
Jun 26, 2019 0.2685 0.2800 0.2685 0.2756 14,090 +0.01(+2.07%)
Jun 25, 2019 0.2700 0.2842 0.2700 0.2700 40,554 -0.00(-0.70%)
Jun 24, 2019 0.2600 0.2741 0.2600 0.2719 165,895 +0.01(+2.60%)
Jun 21, 2019 0.2700 0.2700 0.2600 0.2650 36,900 -0.01(-3.60%)
Jun 20, 2019 0.2700 0.2782 0.2645 0.2749 82,513 -0.00(-1.29%)
Jun 19, 2019 0.2900 0.2900 0.2690 0.2785 28,391 -0.01(-2.96%)
Jun 18, 2019 0.2740 0.2955 0.2600 0.2870 102,847 +0.03(+10.38%)
Jun 17, 2019 0.2610 0.2738 0.2598 0.2600 18,858 -0.01(-5.11%)
Jun 14, 2019 0.2640 0.2794 0.2600 0.2740 73,600 -0.01(-2.18%)
Jun 13, 2019 0.2770 0.2809 0.2682 0.2801 37,871 +0.00(+0.39%)
Jun 12, 2019 0.2850 0.2850 0.2661 0.2790 84,708 +0.01(+3.33%)
Jun 11, 2019 0.2640 0.2940 0.2640 0.2700 126,288 -0.02(-5.76%)
Jun 10, 2019 0.2935 0.3030 0.2711 0.2865 93,664 -0.01(-2.55%)
Jun 07, 2019 0.2980 0.3030 0.2856 0.2940 53,700 +0.01(+2.80%)
Jun 06, 2019 0.2950 0.2950 0.2710 0.2860 77,031 +0.01(+2.14%)
Jun 05, 2019 0.2872 0.2928 0.2770 0.2800 48,876 -0.00(-1.75%)
Jun 04, 2019 0.2720 0.2940 0.2700 0.2850 87,195 +0.01(+3.64%)
Jun 03, 2019 0.2770 0.2950 0.2500 0.2750 231,833 +0.01(+5.36%)
May 31, 2019 0.2620 0.2900 0.2610 0.2610 131,300 -0.01(-5.26%)
May 30, 2019 0.2800 0.2870 0.2600 0.2755 158,354 -0.00(-1.22%)
May 29, 2019 0.2790 0.2820 0.2650 0.2789 46,094 -0.00(-0.39%)
May 28, 2019 0.2835 0.2956 0.2620 0.2800 198,040 -0.01(-4.11%)
May 24, 2019 0.2800 0.3030 0.2750 0.2920 81,100 +0.01(+4.29%)
May 23, 2019 0.2810 0.3000 0.2750 0.2800 97,269 -0.01(-2.91%)
May 22, 2019 0.3110 0.3110 0.2850 0.2884 54,469 -0.01(-2.24%)
May 21, 2019 0.3100 0.3150 0.2850 0.2950 195,108 +0.01(+1.72%)
May 20, 2019 0.2715 0.3280 0.2630 0.2900 139,682 +0.01(+3.57%)
May 17, 2019 0.2990 0.3270 0.2800 0.2800 242,400 -0.03(-10.54%)
May 16, 2019 0.3400 0.3440 0.3130 0.3130 595,061 -0.02(-4.86%)
May 15, 2019 0.2970 0.3331 0.2850 0.3290 556,906 +0.05(+17.50%)
May 14, 2019 0.2706 0.2970 0.2675 0.2800 381,292 +0.01(+2.83%)
May 13, 2019 0.2870 0.2870 0.2623 0.2723 274,336 -0.01(-1.91%)
May 10, 2019 0.2594 0.2776 0.2400 0.2776 218,700 +0.03(+10.51%)
May 09, 2019 0.2829 0.2890 0.2427 0.2512 1,433,372 -0.03(-11.49%)
May 08, 2019 0.3030 0.3030 0.2800 0.2838 277,247 -0.01(-3.63%)
May 07, 2019 0.3080 0.3080 0.2900 0.2945 255,851 -0.01(-1.83%)
May 06, 2019 0.2930 0.3030 0.2800 0.3000 415,812 +0.02(+5.34%)
May 03, 2019 0.2860 0.2950 0.2736 0.2848 2,035,100 +0.01(+3.94%)
May 02, 2019 0.3000 0.3050 0.2740 0.2740 294,819 -0.03(-8.82%)
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.