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 (%)
Sep 30, 2019 0.2060 0.2129 0.2026 0.2066 94,449 +0.00(+0.29%)
Sep 27, 2019 0.2270 0.2310 0.2019 0.2060 383,500 -0.03(-11.93%)
Sep 26, 2019 0.2465 0.2500 0.2301 0.2339 55,691 -0.01(-4.76%)
Sep 25, 2019 0.2367 0.2495 0.2355 0.2456 82,935 +0.01(+4.07%)
Sep 24, 2019 0.2423 0.2550 0.2277 0.2360 189,489 -0.01(-5.60%)
Sep 23, 2019 0.2623 0.2715 0.2500 0.2500 117,730 -0.02(-6.86%)
Sep 20, 2019 0.2740 0.2740 0.2590 0.2684 76,100 -0.00(-0.45%)
Sep 19, 2019 0.2657 0.2734 0.2657 0.2696 32,214 -0.01(-2.78%)
Sep 18, 2019 0.2843 0.2900 0.2625 0.2773 120,890 -0.00(-0.68%)
Sep 17, 2019 0.2870 0.2870 0.2770 0.2792 21,057 +0.01(+2.05%)
Sep 16, 2019 0.2720 0.2920 0.2720 0.2736 68,883 -0.01(-4.40%)
Sep 13, 2019 0.2845 0.2870 0.2700 0.2862 63,000 +0.00(+0.42%)
Sep 12, 2019 0.2851 0.2866 0.2700 0.2850 95,219 +0.00(+0.71%)
Sep 11, 2019 0.2900 0.2940 0.2723 0.2830 41,930 -0.00(-1.63%)
Sep 10, 2019 0.2860 0.2945 0.2795 0.2877 31,688 +0.00(+1.62%)
Sep 09, 2019 0.2978 0.3000 0.2792 0.2831 51,206 -0.01(-2.55%)
Sep 06, 2019 0.2920 0.2990 0.2797 0.2905 74,600 +0.00(+0.17%)
Sep 05, 2019 0.2746 0.2923 0.2746 0.2900 67,099 +0.01(+4.69%)
Sep 04, 2019 0.2978 0.3000 0.2700 0.2770 79,300 -0.01(-2.33%)
Sep 03, 2019 0.2799 0.2900 0.2701 0.2836 49,225 +0.00(+0.00%)
Aug 30, 2019 0.2801 0.2850 0.2700 0.2836 20,100 -0.00(-1.66%)
Aug 29, 2019 0.2450 0.2914 0.2450 0.2884 331,662 +0.04(+17.24%)
Aug 28, 2019 0.2455 0.2550 0.2378 0.2460 207,660 -0.01(-2.77%)
Aug 27, 2019 0.2770 0.2770 0.2500 0.2530 278,304 -0.02(-6.43%)
Aug 26, 2019 0.2930 0.2930 0.2593 0.2704 183,971 -0.00(-1.67%)
Aug 23, 2019 0.2900 0.3010 0.2750 0.2750 43,600 -0.01(-5.17%)
Aug 22, 2019 0.2670 0.2900 0.2670 0.2900 47,073 +0.02(+7.41%)
Aug 21, 2019 0.2720 0.2908 0.2691 0.2700 47,324 -0.01(-2.28%)
Aug 20, 2019 0.2764 0.2909 0.2649 0.2763 138,692 -0.00(-1.32%)
Aug 19, 2019 0.3060 0.3060 0.2790 0.2800 100,942 -0.02(-6.98%)
Aug 16, 2019 0.2740 0.3070 0.2700 0.3010 179,800 +0.02(+7.35%)
Aug 15, 2019 0.2790 0.3000 0.2700 0.2804 214,487 +0.00(+0.14%)
Aug 14, 2019 0.2993 0.3080 0.2800 0.2800 108,020 -0.02(-6.82%)
Aug 13, 2019 0.3050 0.3080 0.2900 0.3005 143,661 +0.01(+1.86%)
Aug 12, 2019 0.2890 0.3000 0.2882 0.2950 67,932 +0.00(+0.79%)
Aug 09, 2019 0.2820 0.2931 0.2800 0.2927 210,400 -0.00(-1.35%)
Aug 08, 2019 0.2951 0.3105 0.2880 0.2967 101,891 -0.00(-0.50%)
Aug 07, 2019 0.3230 0.3230 0.2841 0.2982 178,376 -0.02(-5.33%)
Aug 06, 2019 0.3239 0.3300 0.3068 0.3150 306,880 -0.02(-6.53%)
Aug 05, 2019 0.3003 0.3400 0.2937 0.3370 644,370 +0.04(+13.09%)
Aug 02, 2019 0.2926 0.3000 0.2701 0.2980 231,700 +0.01(+1.85%)
Aug 01, 2019 0.2725 0.3005 0.2688 0.2926 313,458 +0.02(+9.14%)
Jul 31, 2019 0.3080 0.3173 0.2596 0.2681 369,052 -0.03(-10.36%)
Jul 30, 2019 0.3460 0.3460 0.2792 0.2991 405,185 -0.04(-11.87%)
Jul 29, 2019 0.3392 0.3630 0.3147 0.3394 873,711 +0.02(+6.10%)
Jul 26, 2019 0.2740 0.3200 0.2713 0.3199 854,500 +0.05(+17.48%)
Jul 25, 2019 0.2490 0.2790 0.2447 0.2723 711,565 +0.04(+15.87%)
Jul 24, 2019 0.2115 0.2471 0.2115 0.2350 376,959 +0.02(+11.27%)
Jul 23, 2019 0.2270 0.2270 0.1969 0.2112 297,603 +0.00(+0.57%)
Jul 22, 2019 0.2120 0.2200 0.2071 0.2100 58,545 -0.01(-3.09%)
Jul 19, 2019 0.2170 0.2205 0.2123 0.2167 14,000 -0.00(-1.50%)
Jul 18, 2019 0.2240 0.2240 0.2100 0.2200 141,135 -0.00(-0.90%)
Jul 17, 2019 0.2010 0.2236 0.2010 0.2220 231,203 +0.01(+4.13%)
Jul 16, 2019 0.2010 0.2150 0.2010 0.2132 25,550 -0.00(-2.20%)
Jul 15, 2019 0.2190 0.2240 0.2060 0.2180 165,348 -0.00(-0.91%)
Jul 12, 2019 0.2328 0.2389 0.2200 0.2200 65,100 -0.01(-4.35%)
Jul 11, 2019 0.2500 0.2520 0.2266 0.2300 33,900 -0.01(-2.50%)
Jul 10, 2019 0.2450 0.2450 0.2230 0.2359 81,998 -0.00(-1.21%)
Jul 09, 2019 0.2250 0.2520 0.2250 0.2388 205,028 +0.01(+3.83%)
Jul 08, 2019 0.2619 0.2619 0.2227 0.2300 258,403 -0.03(-12.15%)
Jul 05, 2019 0.2740 0.2740 0.2496 0.2618 165,500 -0.01(-4.03%)
Jul 03, 2019 0.2719 0.2728 0.2600 0.2728 87,000 +0.00(+0.33%)
Jul 02, 2019 0.2700 0.2799 0.2600 0.2719 32,880 +0.01(+3.78%)
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.