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 )

2.210 -0.180 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 4.260 4.360 4.230 4.250 160,901 -0.04(-0.93%)
Dec 30, 2021 4.350 4.440 4.260 4.290 176,493 -0.04(-0.92%)
Dec 29, 2021 4.420 4.560 4.330 4.330 262,574 -0.02(-0.46%)
Dec 28, 2021 4.520 4.550 4.340 4.350 211,821 -0.20(-4.40%)
Dec 27, 2021 4.750 4.770 4.480 4.550 150,812 -0.15(-3.19%)
Dec 23, 2021 4.640 4.781 4.570 4.700 168,132 +0.08(+1.73%)
Dec 22, 2021 4.640 4.860 4.570 4.620 117,948 -0.04(-0.86%)
Dec 21, 2021 4.500 4.810 4.500 4.660 226,773 +0.26(+5.91%)
Dec 20, 2021 4.350 4.680 4.300 4.400 353,356 -0.20(-4.35%)
Dec 17, 2021 4.650 4.780 4.450 4.600 271,069 -0.12(-2.54%)
Dec 16, 2021 5.000 5.090 4.720 4.720 193,610 -0.28(-5.60%)
Dec 15, 2021 4.880 5.260 4.780 5.000 376,667 +0.14(+2.88%)
Dec 14, 2021 5.110 5.200 4.850 4.860 382,375 -0.34(-6.54%)
Dec 13, 2021 5.490 5.530 5.100 5.200 376,916 -0.37(-6.64%)
Dec 10, 2021 5.440 5.600 5.280 5.570 145,047 +0.13(+2.39%)
Dec 09, 2021 5.800 5.840 5.380 5.440 124,266 -0.32(-5.56%)
Dec 08, 2021 5.820 5.831 5.650 5.760 164,362 -0.10(-1.71%)
Dec 07, 2021 5.600 5.930 5.600 5.860 120,006 +0.26(+4.64%)
Dec 06, 2021 5.360 5.640 5.120 5.600 331,202 +0.16(+2.94%)
Dec 03, 2021 5.840 5.860 5.420 5.440 338,472 -0.39(-6.69%)
Dec 02, 2021 5.880 5.970 5.710 5.830 227,290 -0.13(-2.18%)
Dec 01, 2021 6.210 6.260 5.780 5.960 247,913 -0.30(-4.79%)
Nov 30, 2021 6.190 6.260 5.820 6.260 245,232 +0.02(+0.32%)
Nov 29, 2021 6.300 6.340 5.950 6.240 203,292 -0.06(-0.95%)
Nov 26, 2021 6.590 6.590 6.150 6.300 142,498 -0.34(-5.12%)
Nov 24, 2021 6.680 6.790 6.570 6.640 102,132 -0.05(-0.75%)
Nov 23, 2021 6.560 6.730 6.450 6.690 268,746 -0.05(-0.74%)
Nov 22, 2021 6.100 6.850 5.850 6.740 459,079 +0.66(+10.86%)
Nov 19, 2021 6.160 6.430 6.060 6.080 144,362 -0.08(-1.30%)
Nov 18, 2021 6.710 6.310 6.160 6.160 428,609 -0.72(-10.47%)
Nov 17, 2021 7.300 7.540 6.810 6.880 410,679 -0.65(-8.63%)
Nov 16, 2021 7.680 7.680 7.220 7.530 410,575 -0.32(-4.08%)
Nov 15, 2021 7.920 7.980 7.400 7.850 530,787 +0.00(+0.00%)
Nov 12, 2021 6.850 7.970 6.830 7.850 1,199,572 +1.03(+15.10%)
Nov 11, 2021 6.520 6.860 6.500 6.820 158,870 +0.17(+2.56%)
Nov 10, 2021 6.580 6.650 190,312 +0.07(+1.06%)
Nov 09, 2021 6.270 6.624 6.260 6.580 149,063 +0.14(+2.17%)
Nov 08, 2021 6.420 6.460 6.090 6.440 346,514 +0.02(+0.31%)
Nov 05, 2021 6.650 6.919 6.141 6.420 451,389 -0.04(-0.62%)
Nov 04, 2021 5.910 6.490 5.910 6.460 278,854 +0.36(+5.90%)
Nov 03, 2021 5.890 6.100 5.810 6.100 220,147 +0.20(+3.39%)
Nov 02, 2021 5.710 5.900 5.660 5.900 184,228 +0.12(+2.08%)
Nov 01, 2021 5.460 5.800 5.460 5.780 544,633 +0.32(+5.86%)
Oct 29, 2021 5.420 5.480 5.400 5.460 127,742 -0.01(-0.18%)
Oct 28, 2021 5.560 5.570 5.300 5.470 201,843 +0.01(+0.18%)
Oct 27, 2021 5.340 5.520 5.292 5.460 198,815 +0.12(+2.25%)
Oct 26, 2021 5.540 5.320 5.340 229,484 -0.14(-2.55%)
Oct 25, 2021 5.650 5.768 5.440 5.480 273,695 -0.12(-2.14%)
Oct 22, 2021 5.670 5.740 5.520 5.600 272,821 -0.13(-2.27%)
Oct 21, 2021 5.920 6.020 5.720 5.730 292,143 -0.28(-4.66%)
Oct 20, 2021 5.990 6.100 5.860 6.010 305,067 +0.02(+0.33%)
Oct 19, 2021 5.740 6.140 5.710 5.990 298,017 +0.19(+3.28%)
Oct 18, 2021 5.660 5.890 5.650 5.800 287,011 +0.15(+2.65%)
Oct 15, 2021 5.740 5.760 5.500 5.650 219,990 -0.02(-0.35%)
Oct 14, 2021 5.750 5.860 5.660 5.670 169,788 -0.05(-0.87%)
Oct 13, 2021 5.770 5.870 5.650 5.720 89,029 -0.05(-0.87%)
Oct 12, 2021 5.790 5.920 5.645 5.770 186,235 +0.06(+1.05%)
Oct 11, 2021 5.980 5.980 5.683 5.710 149,682 -0.27(-4.52%)
Oct 08, 2021 6.000 6.140 5.900 5.980 106,344 -0.03(-0.50%)
Oct 07, 2021 5.750 6.050 5.700 6.010 234,196 +0.35(+6.18%)
Oct 06, 2021 5.760 5.850 5.570 5.660 215,921 -0.24(-4.07%)
Oct 05, 2021 6.000 6.040 5.750 5.900 317,354 -0.10(-1.67%)
Oct 04, 2021 6.070 6.225 5.890 6.000 251,490 -0.14(-2.28%)
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.