Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

High Tide Inc (NQ: HITI )

2.820 -0.050 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.490 2.550 2.460 2.520 437,913 +0.04(+1.61%)
May 30, 2024 2.330 2.590 2.330 2.480 737,319 +0.10(+4.20%)
May 29, 2024 2.330 2.430 2.317 2.380 288,695 +0.00(+0.00%)
May 28, 2024 2.330 2.420 2.310 2.380 337,893 +0.05(+2.15%)
May 24, 2024 2.320 2.370 2.260 2.330 286,220 +0.03(+1.30%)
May 23, 2024 2.440 2.450 2.250 2.300 548,175 -0.10(-4.17%)
May 22, 2024 2.410 2.480 2.362 2.400 756,756 +0.01(+0.42%)
May 21, 2024 2.210 2.415 2.190 2.390 1,060,289 +0.21(+9.63%)
May 20, 2024 2.220 2.250 2.110 2.180 441,742 -0.03(-1.36%)
May 17, 2024 2.390 2.420 2.200 2.210 1,515,504 -0.18(-7.53%)
May 16, 2024 2.400 2.470 2.300 2.390 1,065,174 +0.00(+0.00%)
May 15, 2024 2.310 2.400 2.280 2.390 461,672 +0.09(+3.91%)
May 14, 2024 2.210 2.310 2.210 2.300 292,725 +0.06(+2.68%)
May 13, 2024 2.220 2.300 2.210 2.240 327,725 -0.03(-1.32%)
May 10, 2024 2.360 2.380 2.192 2.270 494,827 -0.06(-2.58%)
May 09, 2024 2.390 2.470 2.310 2.330 644,580 -0.07(-2.92%)
May 08, 2024 2.240 2.435 2.220 2.400 1,064,651 +0.21(+9.59%)
May 07, 2024 2.260 2.270 2.150 2.190 467,283 -0.03(-1.35%)
May 06, 2024 2.120 2.300 2.090 2.220 743,569 +0.04(+1.83%)
May 03, 2024 2.200 2.210 2.085 2.180 445,156 +0.02(+0.93%)
May 02, 2024 2.250 2.250 2.060 2.160 670,146 -0.03(-1.37%)
May 01, 2024 2.400 2.420 2.100 2.190 1,329,279 -0.10(-4.37%)
Apr 30, 2024 2.000 2.340 1.960 2.290 1,972,732 +0.31(+15.66%)
Apr 29, 2024 2.040 2.050 1.920 1.980 707,883 -0.05(-2.46%)
Apr 26, 2024 2.020 2.125 1.960 2.030 771,026 +0.00(+0.00%)
Apr 25, 2024 2.000 2.060 1.980 2.030 450,048 +0.01(+0.50%)
Apr 24, 2024 2.170 2.170 1.990 2.020 909,413 -0.12(-5.61%)
Apr 23, 2024 2.150 2.215 2.090 2.140 533,810 -0.01(-0.47%)
Apr 22, 2024 2.250 2.270 2.040 2.150 813,448 -0.11(-4.87%)
Apr 19, 2024 2.240 2.310 2.170 2.260 733,733 +0.05(+2.26%)
Apr 18, 2024 2.230 2.250 2.150 2.210 481,625 -0.03(-1.34%)
Apr 17, 2024 2.260 2.260 2.140 2.240 914,514 +0.01(+0.45%)
Apr 16, 2024 2.190 2.285 2.110 2.230 566,122 -0.01(-0.45%)
Apr 15, 2024 2.370 2.400 2.200 2.240 663,741 -0.02(-0.88%)
Apr 12, 2024 2.520 2.522 2.220 2.260 1,179,200 -0.23(-9.24%)
Apr 11, 2024 2.580 2.640 2.440 2.490 752,123 -0.05(-1.97%)
Apr 10, 2024 2.340 2.600 2.250 2.540 1,317,161 +0.15(+6.28%)
Apr 09, 2024 2.370 2.470 2.200 2.390 1,005,155 -0.03(-1.24%)
Apr 08, 2024 2.630 2.720 2.370 2.420 1,262,035 -0.10(-3.97%)
Apr 05, 2024 2.550 2.713 2.380 2.520 1,256,443 -0.05(-1.95%)
Apr 04, 2024 2.790 2.850 2.495 2.570 3,073,432 -0.04(-1.53%)
Apr 03, 2024 2.280 2.690 2.250 2.610 3,367,212 +0.39(+17.57%)
Apr 02, 2024 1.980 2.260 1.960 2.220 1,761,244 +0.26(+13.27%)
Apr 01, 2024 2.040 2.050 1.930 1.960 671,579 -0.07(-3.45%)
Mar 28, 2024 2.100 2.270 1.980 2.030 997,457 -0.03(-1.46%)
Mar 27, 2024 2.000 2.080 1.965 2.060 846,909 +0.10(+5.10%)
Mar 26, 2024 1.860 1.980 1.830 1.960 537,399 +0.08(+4.26%)
Mar 25, 2024 1.890 1.930 1.830 1.880 709,819 +0.04(+2.17%)
Mar 22, 2024 1.760 1.860 1.760 1.840 628,882 +0.06(+3.37%)
Mar 21, 2024 1.790 1.790 1.740 1.780 166,734 +0.01(+0.56%)
Mar 20, 2024 1.700 1.792 1.700 1.770 366,923 +0.07(+4.12%)
Mar 19, 2024 1.740 1.740 1.670 1.700 240,431 -0.02(-1.16%)
Mar 18, 2024 1.800 1.820 1.710 1.720 735,716 -0.10(-5.49%)
Mar 15, 2024 1.710 1.840 1.660 1.820 1,141,230 +0.16(+9.64%)
Mar 14, 2024 1.700 1.700 1.630 1.660 184,394 -0.04(-2.35%)
Mar 13, 2024 1.710 1.710 1.660 1.700 107,630 -0.02(-1.16%)
Mar 12, 2024 1.680 1.720 1.620 1.720 154,879 +0.08(+4.88%)
Mar 11, 2024 1.660 1.700 1.575 1.640 258,097 +0.01(+0.61%)
Mar 08, 2024 1.640 1.650 1.580 1.630 246,322 +0.00(+0.00%)
Mar 07, 2024 1.660 1.686 1.620 1.630 185,848 -0.05(-2.69%)
Mar 06, 2024 1.690 1.700 1.661 1.675 216,117 -0.03(-2.05%)
Mar 05, 2024 1.710 1.720 1.641 1.710 205,967 +0.02(+1.18%)
Mar 04, 2024 1.760 1.770 1.690 1.690 418,330 -0.07(-3.98%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.