Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

High Tide Inc. - Common Shares (NQ:HITI)

1.860 -0.060 (-3.12%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 1.980 1.985 1.915 1.920 281,968 -0.05(-2.54%)
Apr 01, 2025 1.890 2.020 1.880 1.970 809,102 +0.08(+4.23%)
Mar 31, 2025 1.910 1.940 1.800 1.890 670,995 -0.08(-4.06%)
Mar 28, 2025 2.050 2.080 1.950 1.970 508,086 -0.08(-3.90%)
Mar 27, 2025 2.050 2.070 2.010 2.050 287,611 -0.03(-1.44%)
Mar 26, 2025 2.140 2.198 2.065 2.080 442,037 -0.06(-2.80%)
Mar 25, 2025 2.190 2.205 2.105 2.140 325,795 -0.04(-1.83%)
Mar 24, 2025 2.170 2.220 2.145 2.180 394,113 +0.02(+0.93%)
Mar 21, 2025 2.140 2.200 2.110 2.160 501,533 +0.02(+0.93%)
Mar 20, 2025 2.150 2.170 2.100 2.140 412,022 -0.01(-0.47%)
Mar 19, 2025 2.060 2.170 2.040 2.150 892,903 +0.08(+3.86%)
Mar 18, 2025 2.200 2.256 2.050 2.070 1,476,816 -0.36(-14.81%)
Mar 17, 2025 2.400 2.470 2.350 2.430 714,879 +0.07(+2.97%)
Mar 14, 2025 2.300 2.399 2.270 2.360 617,713 +0.17(+7.76%)
Mar 13, 2025 2.300 2.320 2.170 2.190 479,689 -0.10(-4.37%)
Mar 12, 2025 2.300 2.390 2.260 2.290 599,161 -0.01(-0.43%)
Mar 11, 2025 2.290 2.355 2.280 2.300 462,453 +0.00(+0.00%)
Mar 10, 2025 2.360 2.370 2.263 2.300 557,920 -0.10(-4.17%)
Mar 07, 2025 2.330 2.430 2.325 2.400 357,866 +0.04(+1.69%)
Mar 06, 2025 2.450 2.470 2.300 2.360 592,915 -0.11(-4.45%)
Mar 05, 2025 2.410 2.480 2.350 2.470 357,061 +0.06(+2.49%)
Mar 04, 2025 2.350 2.440 2.270 2.410 794,770 +0.02(+0.84%)
Mar 03, 2025 2.540 2.570 2.390 2.390 951,428 -0.15(-5.91%)
Feb 28, 2025 2.410 2.585 2.400 2.540 706,100 +0.06(+2.42%)
Feb 27, 2025 2.460 2.585 2.460 2.480 694,585 -0.03(-1.20%)
Feb 26, 2025 2.530 2.610 2.485 2.510 533,520 +0.00(+0.00%)
Feb 25, 2025 2.500 2.540 2.350 2.510 1,714,567 -0.02(-0.79%)
Feb 24, 2025 2.610 2.610 2.503 2.530 652,634 -0.06(-2.32%)
Feb 21, 2025 2.600 2.630 2.570 2.590 680,097 +0.01(+0.39%)
Feb 20, 2025 2.600 2.635 2.540 2.580 576,101 -0.02(-0.77%)
Feb 19, 2025 2.600 2.620 2.550 2.600 508,552 +0.00(+0.00%)
Feb 18, 2025 2.640 2.660 2.570 2.600 776,105 -0.04(-1.52%)
Feb 14, 2025 2.700 2.740 2.615 2.640 548,258 -0.04(-1.49%)
Feb 13, 2025 2.660 2.700 2.620 2.680 499,074 +0.05(+1.90%)
Feb 12, 2025 2.660 2.720 2.610 2.630 440,441 -0.05(-1.87%)
Feb 11, 2025 2.810 2.810 2.670 2.680 350,126 -0.13(-4.63%)
Feb 10, 2025 2.870 2.870 2.790 2.810 296,399 -0.03(-1.06%)
Feb 07, 2025 2.940 2.980 2.800 2.840 457,523 -0.10(-3.40%)
Feb 06, 2025 2.860 2.970 2.831 2.940 507,838 +0.12(+4.26%)
Feb 05, 2025 2.800 2.910 2.750 2.820 483,722 +0.05(+1.81%)
Feb 04, 2025 2.650 2.875 2.610 2.770 859,657 +0.16(+6.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.