HITIF - High Tide Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.27630.29090.26490.27630.2763138,692
Aug 19, 20190.30600.30600.27900.28000.2800100,942
Aug 16, 20190.27400.30700.27000.30100.3010179,852
Aug 15, 20190.27900.30000.27000.28040.2804214,487
Aug 14, 20190.29930.30800.28000.28000.2800108,020
Aug 13, 20190.30500.30800.29000.30050.3005143,661
Aug 12, 20190.28900.30000.28820.29500.295067,932
Aug 09, 20190.28200.29310.28000.29270.2927210,416
Aug 08, 20190.29510.31040.28800.29670.2967101,891
Aug 07, 20190.32300.32300.28410.29820.2982178,376
Aug 06, 20190.32390.33000.30680.31500.3150306,880
Aug 05, 20190.30030.34000.29370.33700.3370644,370
Aug 02, 20190.29260.30000.27010.29800.2980231,716
Aug 01, 20190.27250.30050.26880.29260.2926313,458
Jul 31, 20190.30790.31730.25960.26810.2681369,052
Jul 30, 20190.34600.34600.27920.29910.2991405,185
Jul 29, 20190.33920.36300.31470.33940.3394873,711
Jul 26, 20190.27400.32000.27130.31990.3199854,560
Jul 25, 20190.24900.27900.24470.27230.2723711,565
Jul 24, 20190.21150.24710.21150.23500.2350376,959
Jul 23, 20190.22700.22700.19690.21120.2112297,603
Jul 22, 20190.21200.22000.20710.21000.210058,545
Jul 19, 20190.21700.22050.21230.21660.216614,082
Jul 18, 20190.22400.22400.21000.22000.2200141,135
Jul 17, 20190.20100.22360.20100.22200.2220231,203
Jul 16, 20190.20100.21500.20100.21320.213225,550
Jul 15, 20190.21900.22400.20600.21800.2180165,348
Jul 12, 20190.23270.23890.22000.22000.220065,146
Jul 11, 20190.25000.25200.22660.23000.230033,900
Jul 10, 20190.24500.24500.22300.23590.235981,998
Jul 09, 20190.22500.25200.22500.23880.2388205,028
Jul 08, 20190.26190.26190.22270.23000.2300258,403
Jul 05, 20190.27400.27400.24960.26180.2618165,547
Jul 03, 20190.27190.27280.26000.27280.272887,020
Jul 02, 20190.27000.27990.26000.27190.271932,880
Jul 01, 20190.27000.29050.25000.26200.2620204,866
Jun 28, 20190.28000.28600.26940.27500.275070,026
Jun 27, 20190.26050.28000.25900.28000.2800139,917
Jun 26, 20190.26840.28000.26840.27560.275614,090
Jun 25, 20190.27000.28420.27000.27000.270040,554
Jun 24, 20190.26000.27410.26000.27190.2719165,895
Jun 21, 20190.27000.27000.26000.26500.265036,959
Jun 20, 20190.27000.27820.26450.27490.274982,513
Jun 19, 20190.29000.29000.26900.27850.278528,391
Jun 18, 20190.27400.29550.26000.28700.2870102,847
Jun 17, 20190.26100.27380.25980.26000.260018,858
Jun 14, 20190.26400.27940.26000.27400.274073,668
Jun 13, 20190.27700.28090.26820.28010.280137,871
Jun 12, 20190.28500.28500.26610.27900.279084,708
Jun 11, 20190.26400.29400.26400.27000.2700126,288
Jun 10, 2019------
Jun 07, 20190.29800.30300.28560.29400.294053,616
Jun 06, 20190.29500.29500.27100.28600.286077,031
Jun 05, 20190.28720.29280.27700.28000.280048,876
Jun 04, 20190.27200.29400.27000.28500.285087,195
Jun 03, 20190.27700.29500.25000.27500.2750231,833
May 31, 20190.26200.29000.26100.26100.2610131,333
May 30, 20190.28000.28700.26000.27550.2755158,354
May 29, 20190.27900.28200.26500.27890.278946,094
May 28, 20190.28350.29560.26200.28000.2800198,040
May 24, 20190.28000.30300.27500.29200.292081,149
May 23, 20190.28100.30000.27500.28000.280097,269
May 22, 20190.31100.31100.28500.28840.288454,469
May 21, 20190.31000.31500.28500.29500.2950195,108
May 20, 20190.27150.32800.26300.29000.2900139,682
May 17, 20190.29900.32700.28000.28000.2800242,456
May 16, 20190.34000.34400.31300.31300.3130595,061
May 15, 20190.29700.33310.28500.32900.3290556,906
May 14, 20190.27060.29700.26750.28000.2800381,292
May 13, 20190.28700.28700.26230.27230.2723274,336
May 10, 20190.25940.27760.24000.27760.2776218,769
May 09, 20190.28290.28900.24270.25120.25121,433,372
May 08, 20190.30300.30300.28000.28380.2838277,247
May 07, 20190.30800.30800.29000.29450.2945255,851
May 06, 20190.29300.30300.28000.30000.3000401,000
May 03, 20190.28600.29500.27360.28480.28482,035,195
May 02, 20190.30000.30500.27400.27400.2740294,819
May 01, 20190.33320.33320.29900.30050.3005170,335
Apr 30, 20190.32730.33700.31560.31560.3156120,132
Apr 29, 20190.31250.33300.31250.32240.3224133,028
Apr 26, 20190.32900.33000.31800.31800.3180114,177
Apr 25, 20190.32900.33190.32000.33000.330072,569
Apr 24, 20190.34100.34100.32000.32830.328379,653
Apr 23, 20190.33000.34100.32120.32600.3260115,861
Apr 22, 20190.33390.34100.32100.33220.3322172,818
Apr 18, 20190.33930.33930.32590.33400.3340133,815
Apr 17, 20190.33590.33590.32400.33150.331581,875
Apr 16, 20190.33100.34000.31600.33590.3359214,367
Apr 15, 20190.36600.36600.33840.34000.3400380,781
Apr 12, 20190.36400.36400.35000.35200.352044,115
Apr 11, 20190.38600.38600.35000.35660.356686,320
Apr 10, 20190.38800.39000.36890.37750.3775141,295
Apr 09, 20190.39000.40000.35820.36500.3650366,097
Apr 08, 20190.38420.42000.37100.37800.3780475,782
Apr 05, 20190.35000.44020.33420.37000.3700837,380
Apr 04, 20190.37240.39000.35000.35000.350070,421
Apr 03, 20190.37700.39000.36000.36000.360088,087
Apr 02, 20190.37000.37750.35230.35990.359951,663
Apr 01, 20190.37780.38900.36270.37350.373521,950
Mar 29, 20190.37980.38000.37500.38000.380013,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...