Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Tide Inc (NQ: HITI )

2.125 -0.035 (-1.62%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 3, 2024 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 (%)
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%)
Mar 01, 2024 1.780 1.800 1.740 1.760 294,721 +0.01(+0.57%)
Feb 29, 2024 1.790 1.802 1.730 1.750 218,526 +0.01(+0.57%)
Feb 28, 2024 1.750 1.820 1.715 1.740 196,597 -0.02(-1.14%)
Feb 27, 2024 1.830 1.830 1.720 1.760 167,167 -0.03(-1.68%)
Feb 26, 2024 1.840 1.860 1.760 1.790 223,776 -0.02(-1.10%)
Feb 23, 2024 1.720 1.830 1.720 1.810 202,391 +0.10(+5.85%)
Feb 22, 2024 1.770 1.770 1.700 1.710 190,798 -0.04(-2.29%)
Feb 21, 2024 1.810 1.840 1.730 1.750 291,675 -0.07(-3.85%)
Feb 20, 2024 1.860 1.930 1.812 1.820 182,201 -0.06(-3.19%)
Feb 16, 2024 1.840 1.920 1.800 1.880 243,739 +0.04(+2.17%)
Feb 15, 2024 1.840 1.870 1.800 1.840 283,272 +0.00(+0.00%)
Feb 14, 2024 1.780 1.850 1.750 1.840 264,944 +0.08(+4.55%)
Feb 13, 2024 1.740 1.770 1.680 1.760 331,182 +0.00(+0.00%)
Feb 12, 2024 1.760 1.790 1.700 1.760 321,172 +0.02(+1.15%)
Feb 09, 2024 1.700 1.740 1.680 1.740 465,390 +0.04(+2.35%)
Feb 08, 2024 1.790 1.794 1.700 1.700 367,800 -0.05(-2.86%)
Feb 07, 2024 1.900 1.900 1.740 1.750 426,708 -0.09(-4.89%)
Feb 06, 2024 1.850 1.880 1.800 1.840 219,503 +0.00(+0.00%)
Feb 05, 2024 1.760 1.845 1.690 1.840 366,220 +0.05(+2.79%)
Feb 02, 2024 1.870 1.870 1.775 1.790 175,701 -0.08(-4.28%)
Feb 01, 2024 1.850 1.920 1.812 1.870 274,345 -0.01(-0.53%)
Jan 31, 2024 1.850 1.920 1.780 1.880 248,491 +0.02(+1.08%)
Jan 30, 2024 1.980 1.990 1.730 1.860 867,517 -0.07(-3.63%)
Jan 29, 2024 1.890 1.950 1.880 1.930 282,311 +0.01(+0.52%)
Jan 26, 2024 1.890 1.929 1.850 1.920 291,732 +0.03(+1.59%)
Jan 25, 2024 1.840 1.890 1.830 1.890 162,991 +0.05(+2.72%)
Jan 24, 2024 1.910 1.910 1.810 1.840 232,427 +0.00(+0.00%)
Jan 23, 2024 1.770 1.860 1.770 1.840 184,049 +0.02(+1.10%)
Jan 22, 2024 1.900 1.900 1.740 1.820 228,104 -0.03(-1.62%)
Jan 19, 2024 1.760 1.890 1.750 1.850 141,868 +0.09(+5.11%)
Jan 18, 2024 1.900 1.920 1.760 1.760 296,539 -0.14(-7.37%)
Jan 17, 2024 1.910 1.920 1.835 1.900 117,461 +0.02(+1.06%)
Jan 16, 2024 1.850 1.980 1.830 1.880 506,961 +0.11(+6.21%)
Jan 12, 2024 1.840 1.852 1.740 1.770 298,947 -0.03(-1.67%)
Jan 11, 2024 1.740 1.810 1.720 1.800 233,474 +0.08(+4.65%)
Jan 10, 2024 1.730 1.740 1.685 1.720 65,229 +0.02(+1.18%)
Jan 09, 2024 1.780 1.780 1.695 1.700 185,112 -0.09(-5.03%)
Jan 08, 2024 1.790 1.810 1.740 1.790 252,901 +0.00(+0.00%)
Jan 05, 2024 1.700 1.830 1.700 1.790 419,539 +0.01(+0.56%)
Jan 04, 2024 1.730 1.790 1.670 1.780 292,354 +0.07(+4.09%)
Jan 03, 2024 1.830 1.830 1.670 1.710 356,377 -0.05(-2.84%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.