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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.950 +0.220 (+8.04%)

Streaming Delayed Price Updated: 3:01 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	2.940	2.950	2.710	2.730	1,217,654	-0.19(-6.51%)
Dec 12, 2025	2.840	2.980	2.760	2.920	2,006,906	+0.29(+11.03%)
Dec 11, 2025	2.510	2.675	2.490	2.630	603,585	+0.12(+4.78%)
Dec 10, 2025	2.480	2.550	2.480	2.510	294,064	+0.01(+0.40%)
Dec 09, 2025	2.470	2.545	2.470	2.500	232,099	+0.02(+0.81%)
Dec 08, 2025	2.510	2.540	2.470	2.480	323,623	-0.03(-1.20%)
Dec 05, 2025	2.590	2.610	2.510	2.510	315,448	-0.10(-3.83%)
Dec 04, 2025	2.650	2.650	2.570	2.610	493,975	-0.05(-1.88%)
Dec 03, 2025	2.650	2.685	2.625	2.660	255,535	+0.02(+0.76%)
Dec 02, 2025	2.630	2.705	2.590	2.640	436,841	+0.02(+0.76%)
Dec 01, 2025	2.590	2.670	2.560	2.620	573,138	+0.01(+0.38%)
Nov 28, 2025	2.680	2.680	2.600	2.610	203,586	-0.05(-1.88%)
Nov 26, 2025	2.580	2.680	2.580	2.660	438,670	+0.08(+3.10%)
Nov 25, 2025	2.530	2.590	2.470	2.580	803,694	+0.07(+2.79%)
Nov 24, 2025	2.600	2.650	2.510	2.510	865,239	-0.11(-4.20%)
Nov 21, 2025	2.620	2.739	2.520	2.620	591,858	+0.00(+0.00%)
Nov 20, 2025	2.680	2.725	2.615	2.620	401,503	-0.09(-3.32%)
Nov 19, 2025	2.720	2.760	2.660	2.710	442,449	-0.02(-0.73%)
Nov 18, 2025	2.610	2.739	2.610	2.730	398,802	+0.10(+3.80%)
Nov 17, 2025	2.700	2.760	2.600	2.630	593,953	-0.07(-2.59%)
Nov 14, 2025	2.790	2.820	2.700	2.700	828,562	-0.17(-5.92%)
Nov 13, 2025	2.950	2.950	2.850	2.870	291,764	-0.09(-3.04%)
Nov 12, 2025	3.000	3.030	2.935	2.960	339,583	-0.03(-1.00%)
Nov 11, 2025	2.990	3.010	2.955	2.990	276,876	-0.01(-0.33%)
Nov 10, 2025	3.020	3.070	2.945	3.000	433,534	+0.04(+1.35%)
Nov 07, 2025	2.850	2.980	2.830	2.960	472,088	+0.06(+2.07%)
Nov 06, 2025	3.000	3.022	2.880	2.900	544,486	-0.11(-3.65%)
Nov 05, 2025	3.000	3.056	2.990	3.010	237,997	+0.01(+0.33%)
Nov 04, 2025	3.040	3.070	2.950	3.000	514,360	-0.08(-2.60%)
Nov 03, 2025	3.100	3.100	3.050	3.080	342,904	-0.03(-0.96%)
Oct 31, 2025	3.040	3.120	3.040	3.110	231,650	+0.05(+1.63%)
Oct 30, 2025	3.060	3.125	3.050	3.060	323,025	-0.04(-1.29%)
Oct 29, 2025	3.200	3.200	3.080	3.100	395,944	-0.06(-1.90%)
Oct 28, 2025	3.190	3.270	3.160	3.160	256,657	-0.09(-2.77%)
Oct 27, 2025	3.320	3.320	3.145	3.250	894,266	-0.07(-2.11%)
Oct 24, 2025	3.380	3.500	3.258	3.320	1,023,301	+0.19(+6.07%)
Oct 23, 2025	3.110	3.141	3.025	3.130	622,900	+0.02(+0.64%)
Oct 22, 2025	3.250	3.290	3.070	3.110	604,135	-0.21(-6.33%)
Oct 21, 2025	3.320	3.330	3.250	3.320	375,949	-0.01(-0.30%)
Oct 20, 2025	3.360	3.377	3.320	3.330	167,823	+0.00(+0.00%)
Oct 17, 2025	3.430	3.430	3.290	3.330	363,554	-0.11(-3.20%)
Oct 16, 2025	3.570	3.600	3.425	3.440	386,733	-0.12(-3.37%)
Oct 15, 2025	3.510	3.580	3.441	3.560	417,853	+0.10(+2.89%)
Oct 14, 2025	3.320	3.515	3.260	3.460	569,352	+0.09(+2.67%)
Oct 13, 2025	3.410	3.440	3.255	3.370	662,941	-0.06(-1.75%)
Oct 10, 2025	3.630	3.630	3.380	3.430	899,582	-0.16(-4.46%)
Oct 09, 2025	3.640	3.800	3.530	3.590	1,184,474	+0.01(+0.28%)
Oct 08, 2025	3.620	3.660	3.530	3.580	329,934	-0.02(-0.56%)
Oct 07, 2025	3.530	3.660	3.530	3.600	592,942	+0.01(+0.28%)
Oct 06, 2025	3.560	3.610	3.510	3.590	522,780	+0.02(+0.56%)
Oct 03, 2025	3.600	3.660	3.525	3.570	351,997	-0.03(-0.83%)
Oct 02, 2025	3.640	3.680	3.500	3.600	535,688	-0.01(-0.28%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices