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 )

2.520 +0.040 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 1.950 2.030 1.900 1.980 143,514 +0.03(+1.54%)
Jun 29, 2022 2.020 2.020 1.900 1.950 120,470 -0.07(-3.47%)
Jun 28, 2022 2.170 2.190 2.020 2.020 74,087 -0.09(-4.27%)
Jun 27, 2022 2.130 2.160 2.060 2.110 59,205 -0.02(-0.94%)
Jun 24, 2022 2.100 2.190 2.080 2.130 75,522 +0.01(+0.47%)
Jun 23, 2022 2.080 2.160 2.030 2.120 81,544 +0.04(+1.92%)
Jun 22, 2022 2.050 2.178 2.050 2.080 88,479 -0.05(-2.35%)
Jun 21, 2022 2.100 2.190 2.060 2.130 74,254 +0.07(+3.40%)
Jun 17, 2022 2.050 2.120 1.960 2.060 130,341 +0.06(+3.00%)
Jun 16, 2022 2.000 2.080 1.950 2.000 94,603 -0.05(-2.44%)
Jun 15, 2022 2.140 2.220 1.970 2.050 299,189 -0.21(-9.29%)
Jun 14, 2022 2.260 2.260 2.100 2.260 165,338 +0.10(+4.63%)
Jun 13, 2022 2.200 2.299 2.095 2.160 211,253 -0.17(-7.30%)
Jun 10, 2022 2.350 2.450 2.250 2.330 180,471 -0.03(-1.27%)
Jun 09, 2022 2.550 2.600 2.360 2.360 67,408 -0.22(-8.53%)
Jun 08, 2022 2.650 2.740 2.580 2.580 65,465 -0.06(-2.27%)
Jun 07, 2022 2.500 2.700 2.500 2.640 115,085 +0.10(+3.94%)
Jun 06, 2022 2.670 2.770 2.540 2.540 93,588 -0.14(-5.22%)
Jun 03, 2022 2.710 2.730 2.640 2.680 56,596 -0.09(-3.25%)
Jun 02, 2022 2.630 2.770 2.580 2.770 48,678 +0.15(+5.73%)
Jun 01, 2022 2.840 2.870 2.620 2.620 92,774 -0.16(-5.76%)
May 31, 2022 2.610 2.870 2.570 2.780 138,962 +0.16(+6.11%)
May 27, 2022 2.710 2.800 2.600 2.620 111,151 -0.07(-2.60%)
May 26, 2022 2.470 2.690 2.460 2.690 79,548 +0.20(+8.03%)
May 25, 2022 2.420 2.490 2.360 2.490 96,360 +0.14(+5.96%)
May 24, 2022 2.470 2.470 2.310 2.350 109,737 -0.14(-5.62%)
May 23, 2022 2.540 2.689 2.430 2.490 107,834 -0.02(-0.80%)
May 20, 2022 2.440 2.540 2.380 2.510 127,722 +0.13(+5.46%)
May 19, 2022 2.350 2.470 2.274 2.380 115,874 +0.06(+2.59%)
May 18, 2022 2.700 2.700 2.300 2.320 214,741 -0.36(-13.43%)
May 17, 2022 2.320 2.815 2.300 2.680 502,181 +0.40(+17.54%)
May 16, 2022 1.900 2.280 1.820 2.280 457,257 +0.48(+26.67%)
May 13, 2022 2.020 2.305 1.730 1.800 906,092 -0.20(-10.00%)
May 12, 2022 2.140 2.140 1.960 2.000 314,444 -0.16(-7.41%)
May 11, 2022 2.440 2.498 2.150 2.160 249,585 -0.28(-11.48%)
May 10, 2022 2.700 2.877 2.410 2.440 198,916 -0.23(-8.61%)
May 09, 2022 2.950 3.000 2.600 2.670 155,093 -0.30(-10.10%)
May 06, 2022 3.210 3.248 2.910 2.970 203,068 -0.26(-8.05%)
May 05, 2022 3.460 3.460 3.220 3.230 134,971 -0.27(-7.71%)
May 04, 2022 3.550 3.600 3.450 3.500 62,577 +0.00(+0.00%)
May 03, 2022 3.600 3.650 3.500 3.500 45,077 -0.10(-2.78%)
May 02, 2022 3.520 3.640 3.500 3.600 45,611 +0.06(+1.69%)
Apr 29, 2022 3.510 3.740 3.500 3.540 67,214 +0.04(+1.14%)
Apr 28, 2022 3.540 3.570 3.390 3.500 87,576 +0.02(+0.57%)
Apr 27, 2022 3.600 3.750 3.450 3.480 95,153 -0.09(-2.52%)
Apr 26, 2022 3.730 3.790 3.500 3.570 108,316 -0.16(-4.29%)
Apr 25, 2022 3.840 3.850 3.580 3.730 80,533 -0.01(-0.27%)
Apr 22, 2022 3.900 3.949 3.730 3.740 116,909 -0.19(-4.83%)
Apr 21, 2022 4.050 4.062 3.930 3.930 46,906 -0.03(-0.76%)
Apr 20, 2022 4.090 4.100 3.930 3.960 121,795 +0.00(+0.00%)
Apr 19, 2022 4.000 4.030 3.940 3.960 65,111 +0.02(+0.51%)
Apr 18, 2022 4.050 4.210 3.920 3.940 124,997 -0.06(-1.50%)
Apr 14, 2022 4.100 4.160 4.000 4.000 128,414 -0.10(-2.44%)
Apr 13, 2022 4.050 4.130 4.050 4.100 34,560 +0.05(+1.23%)
Apr 12, 2022 4.100 4.270 4.050 4.050 67,002 -0.10(-2.41%)
Apr 11, 2022 4.340 4.350 4.060 4.150 100,914 -0.22(-5.03%)
Apr 08, 2022 4.370 4.470 4.160 4.370 78,360 +0.04(+0.92%)
Apr 07, 2022 4.320 4.540 4.250 4.330 115,392 -0.03(-0.69%)
Apr 06, 2022 4.600 4.612 4.350 4.360 139,468 -0.27(-5.83%)
Apr 05, 2022 4.770 4.770 4.610 4.630 96,004 -0.11(-2.32%)
Apr 04, 2022 4.630 4.780 4.630 4.740 63,775 +0.04(+0.85%)
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.