ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,267.84
      -0.74%
      US Tech 100
      18,154.00
      -0.41%
      Dow Jones
      39,065.26
      -1.53%
      Brent Oil
      81.31
      -0.27%
      Bitcoin
      67,716.43
      -2.01%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. CSE
      6. High Tide Resources Corp (HTRC)

      7. High Tide Resources Corp (HTRC) Historical

      HTRC High Tide Resources Corp

      0.03
      -0.01 (-25.00%)
      May 23 2024 - Closed
      Delayed by 15 minutes

      HTRC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.04 0.01 33.33% 0.04 0.04 0.04 9,279
      May 21 2024 0.03 -0.01 -25.00% 0.03 0.03 0.03 3,850
      May 17 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 16 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 15 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 14 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 13 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 10 2024 0.04 0.00 0.00% 0.03 0.04 0.03 29,000
      May 09 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 08 2024 0.04 0.00 0.00% 0.04 0.04 0.04 50
      May 07 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 06 2024 0.04 0.00 0.00% 0.04 0.04 0.04 685
      May 03 2024 0.04 0.00 0.00% 0.035 0.04 0.035 40,000
      May 02 2024 0.04 0.00 0.00% 0.04 0.04 0.04 18,000
      May 01 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Apr 30 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 1,116
      Apr 29 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      Apr 26 2024 0.045 -0.005 -10.00% 0.045 0.045 0.045 46,714
      Apr 25 2024 0.05 0.00 0.00% 0.05 0.05 0.05 10
      Apr 24 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Apr 23 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Apr 22 2024 0.05 -0.005 -9.09% 0.065 0.065 0.05 130,000
      Apr 19 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 18 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 17 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 16 2024 0.055 -0.005 -8.33% 0.055 0.055 0.055 4,000
      Apr 15 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 12 2024 0.06 -0.005 -7.69% 0.06 0.06 0.06 3,000
      Apr 11 2024 0.065 0.005 8.33% 0.065 0.065 0.065 191,000
      Apr 10 2024 0.06 -0.02 -25.00% 0.06 0.06 0.06 2,000
      Apr 09 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Apr 08 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Apr 05 2024 0.08 0.00 0.00% 0.08 0.08 0.08 852
      Apr 04 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Apr 03 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Apr 02 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Apr 01 2024 0.08 0.00 0.00% 0.08 0.08 0.08 11,006
      Mar 28 2024 0.08 0.015 23.08% 0.08 0.08 0.08 3,000
      Mar 27 2024 0.065 -0.01 -13.33% 0.065 0.065 0.065 2,000
      Mar 26 2024 0.075 0.00 0.00% 0.065 0.075 0.065 68,000
      Mar 25 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
      Mar 22 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
      Mar 21 2024 0.075 0.00 0.00% 0.07 0.075 0.06 19,587
      Mar 20 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
      Mar 19 2024 0.075 -0.005 -6.25% 0.08 0.08 0.075 160,000
      Mar 18 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Mar 15 2024 0.08 0.01 14.29% 0.07 0.08 0.07 109,120
      Mar 14 2024 0.07 0.015 27.27% 0.055 0.07 0.055 25,642
      Mar 13 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Mar 12 2024 0.055 0.005 10.00% 0.055 0.055 0.055 30,000
      Mar 11 2024 0.05 0.01 25.00% 0.045 0.05 0.045 95,413
      Mar 08 2024 0.04 -0.005 -11.11% 0.045 0.045 0.04 25,060
      Mar 07 2024 0.045 0.00 0.00% 0.045 0.045 0.045 24,000
      Mar 06 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      Mar 05 2024 0.045 -0.005 -10.00% 0.045 0.045 0.045 10,000
      Mar 04 2024 0.05 0.00 0.00% 0.05 0.05 0.05 36
      Mar 01 2024 0.05 -0.01 -16.67% 0.055 0.055 0.05 15,000
      Feb 29 2024 0.06 0.00 0.00% 0.06 0.06 0.06 3,148
      Feb 28 2024 0.06 -0.015 -20.00% 0.065 0.065 0.06 32,558
      Feb 27 2024 0.075 0.01 15.38% 0.07 0.075 0.07 102,317
      Feb 26 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Feb 23 2024 0.065 -0.01 -13.33% 0.07 0.07 0.065 63,000

      Your Recent History

      CSE
      HTRC
      High Tide Resources
      BIT
      OVS
      Ovs
      TSXV
      TLT.WT
      Theralase Technologies
      USOTC
      EPRSQ
      EPIRUS Biopharmaceuticals (CE)
      NASDAQ
      IDBE
      ID Biomedical
      NYSE
      EVE.U
      Eve Mobility Acquisition
      BIT
      I05666
      Banca Imi
      Delayed Upgrade Clock