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 (%)
Jun 30, 2020 0.1045 0.1192 0.1042 0.1191 114,333 +0.01(+9.97%)
Jun 29, 2020 0.1220 0.1220 0.1083 0.1083 481,756 -0.01(-6.64%)
Jun 26, 2020 0.1030 0.1219 0.1030 0.1160 58,700 +0.00(+0.00%)
Jun 25, 2020 0.1161 0.1230 0.1151 0.1160 42,509 -0.01(-4.92%)
Jun 24, 2020 0.1265 0.1267 0.1150 0.1220 80,558 -0.00(-2.40%)
Jun 23, 2020 0.1309 0.1309 0.1169 0.1250 381,082 +0.00(+0.24%)
Jun 22, 2020 0.1203 0.1333 0.1202 0.1247 189,768 -0.01(-4.08%)
Jun 19, 2020 0.1255 0.1438 0.1250 0.1300 235,100 -0.00(-3.27%)
Jun 18, 2020 0.1420 0.1530 0.1311 0.1344 294,408 -0.00(-3.52%)
Jun 17, 2020 0.1461 0.1651 0.1366 0.1393 566,583 +0.01(+5.13%)
Jun 16, 2020 0.1490 0.1490 0.1275 0.1325 218,490 -0.00(-3.50%)
Jun 15, 2020 0.1330 0.1373 0.1250 0.1373 108,126 +0.00(+3.62%)
Jun 12, 2020 0.1266 0.1325 0.1200 0.1325 52,200 +0.01(+10.42%)
Jun 11, 2020 0.1316 0.1390 0.1200 0.1200 259,355 -0.02(-11.57%)
Jun 10, 2020 0.1403 0.1403 0.1253 0.1357 112,503 +0.00(+0.67%)
Jun 09, 2020 0.1189 0.1398 0.1130 0.1348 730,373 +0.01(+10.49%)
Jun 08, 2020 0.1327 0.1327 0.1160 0.1220 515,695 -0.01(-5.43%)
Jun 05, 2020 0.1244 0.1355 0.1190 0.1290 65,100 +0.00(+1.26%)
Jun 04, 2020 0.1237 0.1279 0.1191 0.1274 44,598 +0.00(+2.91%)
Jun 03, 2020 0.1280 0.1346 0.1200 0.1238 84,661 -0.00(-0.24%)
Jun 02, 2020 0.1400 0.1400 0.1167 0.1241 196,067 -0.00(-0.96%)
Jun 01, 2020 0.1362 0.1370 0.1200 0.1253 146,232 -0.01(-5.51%)
May 29, 2020 0.1120 0.1326 0.1120 0.1326 47,300 +0.01(+5.49%)
May 28, 2020 0.1323 0.1381 0.1206 0.1257 184,686 -0.00(-2.26%)
May 27, 2020 0.1358 0.1358 0.1220 0.1286 137,508 -0.01(-4.67%)
May 26, 2020 0.1253 0.1416 0.1243 0.1349 645,674 +0.03(+23.53%)
May 22, 2020 0.1100 0.1150 0.1050 0.1092 241,000 -0.01(-7.06%)
May 21, 2020 0.1270 0.1270 0.1140 0.1175 83,095 +0.00(+2.17%)
May 20, 2020 0.1239 0.1240 0.1100 0.1150 139,872 -0.01(-5.04%)
May 19, 2020 0.1300 0.1300 0.1176 0.1211 144,635 -0.01(-8.26%)
May 18, 2020 0.1040 0.1360 0.1040 0.1320 364,558 +0.01(+11.02%)
May 15, 2020 0.1081 0.1192 0.1081 0.1189 135,500 +0.01(+6.45%)
May 14, 2020 0.1135 0.1135 0.1000 0.1117 122,004 +0.00(+2.57%)
May 13, 2020 0.1200 0.1200 0.0993 0.1089 139,553 -0.00(-2.85%)
May 12, 2020 0.0960 0.1226 0.0960 0.1121 50,602 +0.01(+6.76%)
May 11, 2020 0.0930 0.1157 0.0930 0.1050 66,693 -0.00(-4.46%)
May 08, 2020 0.1101 0.1101 0.0981 0.1099 27,900 +0.00(+0.64%)
May 07, 2020 0.1001 0.1100 0.0978 0.1092 188,050 +0.01(+9.64%)
May 06, 2020 0.1140 0.1140 0.0941 0.0996 133,682 -0.01(-6.92%)
May 05, 2020 0.1180 0.1180 0.1001 0.1070 113,389 -0.00(-0.74%)
May 04, 2020 0.1043 0.1100 0.0930 0.1078 198,626 +0.01(+15.42%)
May 01, 2020 0.0988 0.1070 0.0920 0.0934 26,200 -0.01(-7.43%)
Apr 30, 2020 0.1131 0.1131 0.0950 0.1009 79,279 -0.01(-5.61%)
Apr 29, 2020 0.0955 0.1129 0.0955 0.1069 104,674 -0.00(-2.73%)
Apr 28, 2020 0.1056 0.1100 0.0990 0.1099 70,897 +0.00(+0.37%)
Apr 27, 2020 0.1000 0.1100 0.0951 0.1095 47,012 +0.01(+9.50%)
Apr 24, 2020 0.0990 0.1043 0.0874 0.1000 108,100 +0.01(+9.89%)
Apr 23, 2020 0.0960 0.1008 0.0910 0.0910 54,142 -0.00(-4.31%)
Apr 22, 2020 0.0905 0.1000 0.0900 0.0951 136,798 +0.01(+11.88%)
Apr 21, 2020 0.0995 0.1000 0.0850 0.0850 137,969 -0.01(-8.70%)
Apr 20, 2020 0.1025 0.1025 0.0850 0.0931 98,042 +0.01(+9.53%)
Apr 17, 2020 0.0840 0.0957 0.0840 0.0850 25,700 -0.00(-1.05%)
Apr 16, 2020 0.1010 0.1010 0.0835 0.0859 33,192 -0.01(-9.86%)
Apr 15, 2020 0.1100 0.1100 0.0875 0.0953 80,447 +0.00(+2.14%)
Apr 14, 2020 0.0980 0.0980 0.0890 0.0933 174,671 +0.00(+5.54%)
Apr 13, 2020 0.0809 0.1030 0.0809 0.0884 160,066 +0.01(+6.12%)
Apr 09, 2020 0.0906 0.0980 0.0800 0.0833 36,500 -0.00(-2.91%)
Apr 08, 2020 0.0918 0.0960 0.0855 0.0858 44,473 +0.01(+7.25%)
Apr 07, 2020 0.0620 0.0837 0.0620 0.0800 37,472 -0.00(-0.37%)
Apr 06, 2020 0.0700 0.0850 0.0700 0.0803 167,828 +0.00(+1.65%)
Apr 03, 2020 0.0858 0.0958 0.0768 0.0790 49,700 -0.01(-10.73%)
Apr 02, 2020 0.0895 0.0966 0.0820 0.0885 99,733 +0.01(+7.93%)
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.