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 28, 2020 0.1030 0.1205 0.1030 0.1139 138,600 -0.00(-0.44%)
Feb 27, 2020 0.1147 0.1260 0.1019 0.1144 81,766 -0.01(-9.21%)
Feb 26, 2020 0.1365 0.1368 0.1110 0.1260 378,896 -0.01(-4.55%)
Feb 25, 2020 0.1360 0.1479 0.1300 0.1320 186,849 -0.01(-8.46%)
Feb 24, 2020 0.1440 0.1460 0.1350 0.1442 253,508 -0.01(-5.07%)
Feb 21, 2020 0.1501 0.1559 0.1420 0.1519 94,800 -0.00(-0.13%)
Feb 20, 2020 0.1390 0.1521 0.1390 0.1521 78,741 +0.01(+4.82%)
Feb 19, 2020 0.1479 0.1527 0.1386 0.1451 140,064 +0.00(+0.14%)
Feb 18, 2020 0.1390 0.1562 0.1378 0.1449 116,996 +0.00(+1.54%)
Feb 14, 2020 0.1413 0.1525 0.1390 0.1427 131,600 +0.01(+7.29%)
Feb 13, 2020 0.1447 0.1447 0.1300 0.1330 148,486 -0.01(-5.74%)
Feb 12, 2020 0.1366 0.1450 0.1340 0.1411 88,181 -0.00(-2.69%)
Feb 11, 2020 0.1330 0.1505 0.1310 0.1450 61,517 -0.00(-2.03%)
Feb 10, 2020 0.1470 0.1514 0.1370 0.1480 116,818 +0.00(+0.07%)
Feb 07, 2020 0.1420 0.1559 0.1420 0.1479 49,900 -0.01(-7.79%)
Feb 06, 2020 0.1555 0.1610 0.1475 0.1604 44,045 +0.01(+5.60%)
Feb 05, 2020 0.1565 0.1709 0.1519 0.1519 71,234 -0.01(-5.18%)
Feb 04, 2020 0.1620 0.1682 0.1580 0.1602 113,658 +0.00(+3.02%)
Feb 03, 2020 0.1482 0.1609 0.1482 0.1555 90,955 +0.01(+5.00%)
Jan 31, 2020 0.1600 0.1600 0.1462 0.1481 157,700 -0.01(-6.86%)
Jan 30, 2020 0.1600 0.1600 0.1465 0.1590 110,797 -0.00(-0.63%)
Jan 29, 2020 0.1642 0.1643 0.1460 0.1600 60,065 +0.00(+0.95%)
Jan 28, 2020 0.1641 0.1680 0.1450 0.1585 276,130 +0.01(+3.66%)
Jan 27, 2020 0.1600 0.1680 0.1450 0.1529 456,694 -0.00(-1.35%)
Jan 24, 2020 0.1649 0.1650 0.1503 0.1550 140,900 -0.01(-4.67%)
Jan 23, 2020 0.1660 0.1800 0.1624 0.1626 119,610 -0.01(-4.35%)
Jan 22, 2020 0.1635 0.1800 0.1635 0.1700 157,160 +0.00(+1.80%)
Jan 21, 2020 0.1695 0.1920 0.1670 0.1670 128,399 -0.02(-9.53%)
Jan 17, 2020 0.1750 0.1888 0.1700 0.1846 166,300 -0.01(-2.84%)
Jan 16, 2020 0.1889 0.1900 0.1790 0.1900 329,292 +0.00(+1.99%)
Jan 15, 2020 0.1843 0.1900 0.1719 0.1863 191,488 +0.00(+0.32%)
Jan 14, 2020 0.1820 0.1970 0.1820 0.1857 403,323 +0.01(+3.17%)
Jan 13, 2020 0.1852 0.1860 0.1673 0.1800 260,097 -0.00(-0.66%)
Jan 10, 2020 0.1699 0.1858 0.1601 0.1812 544,500 +0.02(+13.18%)
Jan 09, 2020 0.1380 0.1772 0.1350 0.1601 314,714 +0.03(+25.08%)
Jan 08, 2020 0.1332 0.1360 0.1212 0.1280 133,642 +0.01(+6.58%)
Jan 07, 2020 0.1270 0.1356 0.1130 0.1201 425,193 -0.01(-5.06%)
Jan 06, 2020 0.1265 0.1300 0.1221 0.1265 32,602 -0.00(-1.33%)
Jan 03, 2020 0.1240 0.1300 0.1231 0.1282 29,600 -0.01(-3.97%)
Jan 02, 2020 0.1287 0.1360 0.1265 0.1335 48,444 -0.00(-1.77%)
Dec 31, 2019 0.1257 0.1367 0.1257 0.1359 57,600 +0.00(+0.67%)
Dec 30, 2019 0.1235 0.1390 0.1210 0.1350 33,508 +0.01(+7.14%)
Dec 27, 2019 0.1340 0.1354 0.1260 0.1260 54,800 -0.01(-6.67%)
Dec 26, 2019 0.1380 0.1490 0.1350 0.1350 39,500 +0.00(+3.05%)
Dec 24, 2019 0.1272 0.1310 0.1272 0.1310 7,100 -0.00(-2.82%)
Dec 23, 2019 0.1260 0.1348 0.1231 0.1348 33,750 +0.01(+4.01%)
Dec 20, 2019 0.1350 0.1350 0.1200 0.1296 15,600 -0.00(-3.28%)
Dec 19, 2019 0.1320 0.1350 0.1300 0.1340 54,400 -0.00(-3.39%)
Dec 18, 2019 0.1389 0.1389 0.1300 0.1387 47,394 +0.01(+5.24%)
Dec 17, 2019 0.1330 0.1400 0.1317 0.1318 44,730 -0.00(-0.83%)
Dec 16, 2019 0.1335 0.1458 0.1329 0.1329 76,119 -0.01(-8.79%)
Dec 13, 2019 0.1420 0.1468 0.1309 0.1457 209,100 +0.01(+11.22%)
Dec 12, 2019 0.1318 0.1453 0.1289 0.1310 45,231 -0.00(-0.76%)
Dec 11, 2019 0.1329 0.1400 0.1320 0.1320 40,116 -0.00(-1.86%)
Dec 10, 2019 0.1373 0.1422 0.1300 0.1345 63,420 +0.00(+3.46%)
Dec 09, 2019 0.1310 0.1524 0.1235 0.1300 47,883 -0.01(-10.34%)
Dec 06, 2019 0.1383 0.1477 0.1346 0.1450 74,700 +0.00(+0.00%)
Dec 05, 2019 0.1400 0.1504 0.1275 0.1450 107,842 +0.02(+12.49%)
Dec 04, 2019 0.1360 0.1496 0.1289 0.1289 206,932 -0.02(-11.10%)
Dec 03, 2019 0.1591 0.1593 0.1431 0.1450 42,666 -0.02(-10.77%)
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.