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 (%)
Apr 30, 2021 0.5500 0.5580 0.5213 0.5371 1,142,300 -0.01(-1.38%)
Apr 29, 2021 0.6000 0.6000 0.5200 0.5446 2,540,997 -0.02(-2.75%)
Apr 28, 2021 0.5498 0.5618 0.5300 0.5600 2,280,447 +0.03(+5.84%)
Apr 27, 2021 0.5200 0.5481 0.5043 0.5291 2,657,116 +0.02(+3.75%)
Apr 26, 2021 0.4973 0.5180 0.4949 0.5100 2,085,926 +0.01(+2.55%)
Apr 23, 2021 0.4742 0.5050 0.4742 0.4973 1,725,600 +0.02(+3.39%)
Apr 22, 2021 0.5200 0.5200 0.4740 0.4810 1,598,749 -0.01(-1.58%)
Apr 21, 2021 0.4850 0.5000 0.4690 0.4887 2,031,484 +0.00(+0.83%)
Apr 20, 2021 0.5140 0.5276 0.4700 0.4847 2,285,615 -0.02(-3.71%)
Apr 19, 2021 0.5150 0.5270 0.4704 0.5034 2,741,971 +0.00(+0.88%)
Apr 16, 2021 0.4950 0.5300 0.4680 0.4990 3,057,800 +0.03(+6.74%)
Apr 15, 2021 0.5000 0.5300 0.4606 0.4675 5,853,973 -0.04(-7.15%)
Apr 14, 2021 0.5200 0.5399 0.4950 0.5035 4,040,925 -0.02(-4.28%)
Apr 13, 2021 0.5495 0.5500 0.5100 0.5260 3,421,197 -0.02(-4.38%)
Apr 12, 2021 0.5770 0.5970 0.5380 0.5501 4,572,499 -0.04(-6.89%)
Apr 09, 2021 0.6066 0.6066 0.5653 0.5908 3,353,700 -0.01(-1.71%)
Apr 08, 2021 0.5800 0.6149 0.5760 0.6011 2,785,314 +0.03(+4.43%)
Apr 07, 2021 0.6100 0.6274 0.5624 0.5756 4,965,101 -0.04(-6.09%)
Apr 06, 2021 0.6340 0.6368 0.6000 0.6129 3,447,721 -0.02(-3.47%)
Apr 05, 2021 0.6749 0.6750 0.6300 0.6349 4,255,305 -0.03(-5.03%)
Apr 01, 2021 0.7164 0.7300 0.6636 0.6685 6,064,700 -0.02(-3.03%)
Mar 31, 2021 0.6700 0.7150 0.6700 0.6894 4,579,708 +0.02(+3.31%)
Mar 30, 2021 0.6800 0.6800 0.6399 0.6673 3,171,032 +0.01(+1.11%)
Mar 29, 2021 0.6900 0.6900 0.6579 0.6600 2,474,065 -0.01(-1.68%)
Mar 26, 2021 0.6700 0.6880 0.6600 0.6713 2,552,000 +0.01(+2.10%)
Mar 25, 2021 0.6600 0.6600 0.6200 0.6575 4,820,595 -0.01(-2.01%)
Mar 24, 2021 0.7200 0.7300 0.6600 0.6710 6,509,572 -0.03(-4.14%)
Mar 23, 2021 0.7000 0.7310 0.6790 0.7000 4,853,348 +0.01(+1.45%)
Mar 22, 2021 0.6900 0.7000 0.6700 0.6900 7,308,667 +0.04(+6.27%)
Mar 19, 2021 0.6110 0.6515 0.6110 0.6493 3,882,200 +0.04(+6.27%)
Mar 18, 2021 0.6239 0.6396 0.6090 0.6110 4,227,865 -0.01(-2.07%)
Mar 17, 2021 0.6050 0.6240 0.5900 0.6239 4,099,001 +0.01(+1.45%)
Mar 16, 2021 0.6600 0.6600 0.6027 0.6150 5,052,165 -0.03(-4.19%)
Mar 15, 2021 0.6500 0.6700 0.6325 0.6419 6,494,841 +0.02(+2.61%)
Mar 12, 2021 0.6028 0.6430 0.5800 0.6256 5,608,600 +0.03(+4.62%)
Mar 11, 2021 0.5750 0.6220 0.5639 0.5980 8,779,544 +0.05(+8.33%)
Mar 10, 2021 0.5656 0.5656 0.5311 0.5520 5,541,865 -0.00(-0.36%)
Mar 09, 2021 0.5800 0.6000 0.5538 0.5540 4,386,500 -0.02(-3.67%)
Mar 08, 2021 0.5729 0.6000 0.5490 0.5751 4,667,859 +0.03(+5.52%)
Mar 05, 2021 0.6000 0.6030 0.4966 0.5450 8,743,900 -0.03(-5.55%)
Mar 04, 2021 0.5900 0.6158 0.5429 0.5770 9,995,579 -0.05(-8.12%)
Mar 03, 2021 0.6600 0.6754 0.6200 0.6280 6,189,606 -0.03(-3.98%)
Mar 02, 2021 0.7300 0.7500 0.6520 0.6540 11,911,886 -0.07(-10.04%)
Mar 01, 2021 0.6900 0.7300 0.6500 0.7270 10,752,036 +0.11(+17.26%)
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%)
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.