Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Dec 01, 2020 0.1475 0.1500 0.1303 0.1400 134,515 -0.00(-1.89%)
Nov 30, 2020 0.1547 0.1557 0.1332 0.1427 502,184 -0.01(-5.99%)
Nov 27, 2020 0.1374 0.1600 0.1374 0.1518 98,100 +0.00(+2.78%)
Nov 25, 2020 0.1333 0.1597 0.1333 0.1477 433,500 +0.00(+1.79%)
Nov 24, 2020 0.1618 0.1618 0.1450 0.1451 818,732 -0.01(-8.40%)
Nov 23, 2020 0.1320 0.1623 0.1320 0.1584 293,973 +0.01(+3.60%)
Nov 20, 2020 0.1355 0.1575 0.1355 0.1529 798,000 +0.01(+5.45%)
Nov 19, 2020 0.1538 0.1621 0.1403 0.1450 662,987 +0.00(+0.00%)
Nov 18, 2020 0.1353 0.1450 0.1353 0.1450 869,897 +0.00(+3.57%)
Nov 17, 2020 0.1324 0.1400 0.1255 0.1400 130,051 +0.00(+1.08%)
Nov 16, 2020 0.1400 0.1400 0.1251 0.1385 985,733 +0.01(+11.69%)
Nov 13, 2020 0.1320 0.1349 0.1237 0.1240 445,000 -0.01(-4.62%)
Nov 12, 2020 0.1400 0.1400 0.1250 0.1300 217,271 +0.00(+0.78%)
Nov 11, 2020 0.1360 0.1400 0.1280 0.1290 44,128 -0.00(-2.27%)
Nov 10, 2020 0.1357 0.1500 0.1225 0.1320 152,264 +0.00(+0.00%)
Nov 09, 2020 0.1372 0.1400 0.1300 0.1320 209,672 +0.00(+1.15%)
Nov 06, 2020 0.1208 0.1400 0.1208 0.1305 334,500 -0.01(-4.04%)
Nov 05, 2020 0.1312 0.1360 0.1201 0.1360 959,153 +0.01(+6.33%)
Nov 04, 2020 0.1340 0.1340 0.1200 0.1279 113,748 -0.00(-1.62%)
Nov 03, 2020 0.1320 0.1321 0.1248 0.1300 103,013 +0.00(+0.00%)
Nov 02, 2020 0.1400 0.1400 0.1221 0.1300 506,798 +0.01(+4.00%)
Oct 30, 2020 0.1350 0.1350 0.1200 0.1250 90,200 +0.00(+2.38%)
Oct 29, 2020 0.1183 0.1289 0.1183 0.1221 162,776 -0.00(-0.49%)
Oct 28, 2020 0.1320 0.1320 0.1200 0.1227 141,754 -0.00(-1.92%)
Oct 27, 2020 0.1292 0.1292 0.1200 0.1251 19,529 -0.00(-1.18%)
Oct 26, 2020 0.1222 0.1340 0.1200 0.1266 67,255 -0.00(-0.71%)
Oct 23, 2020 0.1251 0.1343 0.1250 0.1275 20,000 -0.00(-2.52%)
Oct 22, 2020 0.1329 0.1329 0.1211 0.1308 92,621 +0.00(+1.47%)
Oct 21, 2020 0.1280 0.1349 0.1270 0.1289 171,099 +0.00(+0.70%)
Oct 20, 2020 0.1250 0.1309 0.1250 0.1280 152,263 +0.00(+2.40%)
Oct 19, 2020 0.1300 0.1300 0.1238 0.1250 38,136 -0.00(-2.04%)
Oct 16, 2020 0.1275 0.1277 0.1180 0.1276 169,400 +0.01(+6.33%)
Oct 15, 2020 0.1120 0.1304 0.1120 0.1200 38,659 -0.00(-0.25%)
Oct 14, 2020 0.1269 0.1307 0.1200 0.1203 45,872 -0.01(-5.94%)
Oct 13, 2020 0.1345 0.1389 0.1275 0.1279 133,020 -0.01(-5.26%)
Oct 12, 2020 0.1300 0.1450 0.1201 0.1350 195,384 +0.00(+2.97%)
Oct 09, 2020 0.1302 0.1311 0.1202 0.1311 358,000 +0.01(+4.05%)
Oct 08, 2020 0.1227 0.1302 0.1196 0.1260 73,978 +0.00(+2.44%)
Oct 07, 2020 0.1181 0.1290 0.1181 0.1230 57,950 -0.00(-1.68%)
Oct 06, 2020 0.1155 0.1320 0.1135 0.1251 37,054 +0.00(+2.54%)
Oct 05, 2020 0.1200 0.1297 0.1114 0.1220 336,794 +0.00(+0.83%)
Oct 02, 2020 0.1333 0.1335 0.1210 0.1210 78,600 -0.01(-9.09%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.