Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.