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 (%)
Jun 28, 2024 2.270 2.270 2.170 2.210 313,103 -0.05(-2.21%)
Jun 27, 2024 2.200 2.270 2.170 2.260 349,019 +0.07(+3.20%)
Jun 26, 2024 2.230 2.230 2.150 2.190 483,256 -0.01(-0.45%)
Jun 25, 2024 2.240 2.300 2.180 2.200 437,131 -0.07(-3.08%)
Jun 24, 2024 2.280 2.345 2.225 2.270 615,947 -0.05(-2.16%)
Jun 21, 2024 2.350 2.410 2.270 2.320 593,461 -0.08(-3.33%)
Jun 20, 2024 2.500 2.510 2.360 2.400 850,712 -0.12(-4.76%)
Jun 18, 2024 2.490 2.531 2.420 2.520 750,404 +0.08(+3.28%)
Jun 17, 2024 2.410 2.650 2.403 2.440 628,288 -0.02(-0.81%)
Jun 14, 2024 2.500 2.520 2.200 2.460 1,264,522 -0.10(-3.91%)
Jun 13, 2024 2.630 2.720 2.520 2.560 841,958 -0.07(-2.66%)
Jun 12, 2024 2.510 2.640 2.500 2.630 548,897 +0.13(+5.20%)
Jun 11, 2024 2.480 2.541 2.435 2.500 409,205 -0.04(-1.57%)
Jun 10, 2024 2.570 2.570 2.460 2.540 437,384 -0.01(-0.39%)
Jun 07, 2024 2.660 2.660 2.510 2.550 542,087 -0.07(-2.67%)
Jun 06, 2024 2.570 2.630 2.510 2.620 602,277 +0.01(+0.38%)
Jun 05, 2024 2.540 2.695 2.520 2.610 573,708 +0.07(+2.76%)
Jun 04, 2024 2.520 2.550 2.440 2.540 539,354 +0.01(+0.40%)
Jun 03, 2024 2.540 2.620 2.500 2.530 776,777 +0.01(+0.40%)
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 2.380 338,493 +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 1,064,489 +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%)
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.