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 (%)
Mar 31, 2020 0.0994 0.0999 0.0835 0.0884 135,902 -0.01(-5.86%)
Mar 30, 2020 0.0970 0.0970 0.0782 0.0939 39,647 +0.02(+20.38%)
Mar 27, 2020 0.0874 0.0874 0.0701 0.0780 40,600 +0.01(+8.48%)
Mar 26, 2020 0.0706 0.1019 0.0700 0.0719 261,624 +0.01(+9.77%)
Mar 25, 2020 0.0686 0.0787 0.0617 0.0655 60,060 -0.01(-7.22%)
Mar 24, 2020 0.0636 0.0725 0.0636 0.0706 141,597 +0.00(+6.65%)
Mar 23, 2020 0.0719 0.0720 0.0611 0.0662 38,386 -0.01(-7.41%)
Mar 20, 2020 0.0630 0.0788 0.0630 0.0715 110,800 +0.00(+1.42%)
Mar 19, 2020 0.0580 0.0726 0.0580 0.0705 27,174 +0.01(+9.98%)
Mar 18, 2020 0.0800 0.0800 0.0620 0.0641 102,570 +0.00(+6.83%)
Mar 17, 2020 0.0800 0.0800 0.0600 0.0600 175,489 -0.02(-21.98%)
Mar 16, 2020 0.0434 0.0769 0.0434 0.0769 52,294 +0.01(+8.01%)
Mar 13, 2020 0.0840 0.0880 0.0673 0.0712 296,100 +0.00(+1.71%)
Mar 12, 2020 0.0900 0.0900 0.0540 0.0700 411,954 -0.02(-22.22%)
Mar 11, 2020 0.0938 0.0960 0.0881 0.0900 142,050 -0.01(-6.25%)
Mar 10, 2020 0.0930 0.1090 0.0901 0.0960 224,141 -0.00(-1.03%)
Mar 09, 2020 0.1000 0.1260 0.0866 0.0970 522,408 -0.02(-18.14%)
Mar 06, 2020 0.1050 0.1241 0.1050 0.1185 285,700 +0.01(+10.75%)
Mar 05, 2020 0.1350 0.1350 0.1069 0.1070 50,112 -0.01(-8.94%)
Mar 04, 2020 0.1160 0.1332 0.1070 0.1175 137,524 -0.01(-6.67%)
Mar 03, 2020 0.1233 0.1410 0.1200 0.1259 81,618 +0.00(+3.20%)
Mar 02, 2020 0.1120 0.1315 0.1090 0.1220 453,623 +0.01(+7.11%)
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%)
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.