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 (%)
Feb 28, 2022 4.242 4.480 4.242 4.370 144,547 -0.05(-1.13%)
Feb 25, 2022 4.580 4.446 4.320 4.420 106,061 -0.09(-2.00%)
Feb 24, 2022 4.060 4.510 4.050 4.510 290,223 +0.17(+3.92%)
Feb 23, 2022 4.500 4.630 4.300 4.340 126,966 +0.03(+0.70%)
Feb 22, 2022 4.380 4.520 4.230 4.310 245,763 -0.42(-8.88%)
Feb 18, 2022 4.730 0 -0.32(-6.34%)
Feb 17, 2022 5.210 5.308 5.050 5.050 223,427 -0.21(-3.99%)
Feb 16, 2022 5.500 5.560 5.260 5.260 74,218 -0.25(-4.54%)
Feb 15, 2022 5.430 5.680 5.340 5.510 157,134 +0.21(+3.96%)
Feb 14, 2022 5.520 5.630 5.250 5.300 162,495 -0.31(-5.53%)
Feb 11, 2022 5.300 5.820 4.930 5.610 334,001 +0.33(+6.25%)
Feb 10, 2022 4.780 5.893 4.660 5.280 636,847 +0.33(+6.67%)
Feb 09, 2022 4.400 4.950 4.350 4.950 193,072 +0.57(+13.01%)
Feb 08, 2022 3.960 4.380 3.960 4.380 92,878 +0.40(+10.05%)
Feb 07, 2022 4.050 4.100 3.930 3.980 132,749 -0.07(-1.73%)
Feb 04, 2022 4.110 4.110 3.930 4.050 137,366 +0.11(+2.79%)
Feb 03, 2022 4.000 3.920 3.940 91,823 -0.13(-3.19%)
Feb 02, 2022 4.330 4.330 3.980 4.070 118,288 -0.23(-5.35%)
Feb 01, 2022 4.150 4.300 3.980 4.300 143,122 +0.14(+3.37%)
Jan 31, 2022 4.110 4.160 151,757 +0.07(+1.71%)
Jan 28, 2022 3.910 4.115 3.910 4.090 231,588 +0.18(+4.60%)
Jan 27, 2022 4.210 4.210 3.910 3.910 291,554 -0.30(-7.13%)
Jan 26, 2022 4.450 4.550 4.210 4.210 196,385 -0.06(-1.41%)
Jan 25, 2022 3.940 4.370 3.880 4.270 124,255 +0.33(+8.38%)
Jan 24, 2022 4.000 4.000 3.650 3.940 267,137 -0.14(-3.43%)
Jan 21, 2022 4.200 4.310 4.070 4.080 136,294 -0.16(-3.77%)
Jan 20, 2022 4.450 4.600 4.230 4.240 98,479 -0.13(-2.97%)
Jan 19, 2022 4.540 4.643 4.370 4.370 105,536 -0.16(-3.53%)
Jan 18, 2022 4.670 4.790 4.520 4.530 120,087 -0.26(-5.43%)
Jan 14, 2022 4.790 0 +0.29(+6.44%)
Jan 13, 2022 4.610 4.790 4.500 4.500 89,542 -0.08(-1.75%)
Jan 12, 2022 4.510 4.700 4.510 4.580 68,976 +0.09(+2.00%)
Jan 11, 2022 4.570 4.650 4.460 4.490 88,958 -0.07(-1.54%)
Jan 10, 2022 4.580 4.590 4.350 4.560 101,264 -0.03(-0.65%)
Jan 07, 2022 4.450 4.720 4.450 4.590 74,867 +0.14(+3.15%)
Jan 06, 2022 4.420 4.550 4.161 4.450 155,992 +0.14(+3.25%)
Jan 05, 2022 4.570 4.650 4.300 4.310 168,665 -0.19(-4.22%)
Jan 04, 2022 4.620 4.620 4.380 4.500 82,724 -0.10(-2.17%)
Jan 03, 2022 4.260 4.610 4.260 4.600 178,510 +0.35(+8.24%)
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%)
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.