High Tide Inc (2LYA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -0.114285714286 | 1.75 | 1.92 | 1.726 | 4247 | 1.85981947 | DE |
| 4 | 0.042 | 2.46189917937 | 1.706 | 1.92 | 1.42 | 3027 | 1.69090223 | DE |
| 12 | -0.577 | -24.8172043011 | 2.325 | 2.505 | 1.42 | 5556 | 2.09871203 | DE |
| 26 | 0.138 | 8.57142857143 | 1.61 | 2.695 | 1.42 | 8345 | 2.0786878 | DE |
| 52 | 0.488 | 38.7301587302 | 1.26 | 2.695 | 1.07 | 7172 | 1.86141072 | DE |
| 156 | 0.488 | 38.7301587302 | 1.26 | 2.695 | 1.07 | 7172 | 1.86141072 | DE |
| 260 | 0.488 | 38.7301587302 | 1.26 | 2.695 | 1.07 | 7172 | 1.86141072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 1.736 | -0.03 | -1.59 | 1.78 | 1.78 | 1.726 | 696 |
| 1724358420 | 1.764 | -0.03 | -1.89 | 1.766 | 1.766 | 1.764 | 335 |
| 1724271960 | 1.798 | 0 | 0.00 | 1.774 | 1.798 | 1.774 | 2041 |
| 1724185560 | 1.798 | -0.1 | -5.07 | 1.92 | 1.92 | 1.798 | 4529 |
| 1724099220 | 1.894 | 0.11 | 5.93 | 1.838 | 1.896 | 1.812 | 13845 |
| 1723840020 | 1.788 | 0 | 0.11 | 1.75 | 1.788 | 1.734 | 487 |
| 1723753620 | 1.786 | 0.04 | 2.41 | 1.788 | 1.788 | 1.744 | 1373 |
| 1723667160 | 1.744 | -0.03 | -1.91 | 1.744 | 1.744 | 1.744 | 433 |
| 1723580760 | 1.778 | 0.15 | 9.08 | 1.69 | 1.778 | 1.6399999 | 498 |
| 1723494360 | 1.6299999 | -0.04 | -2.16 | 1.6339999 | 1.69 | 1.6299999 | 779 |
| 1723235220 | 1.666 | 0.08 | 4.78 | 1.72 | 1.72 | 1.666 | 86 |
| 1723148820 | 1.59 | 0.03 | 1.92 | 1.588 | 1.59 | 1.574 | 1158 |
| 1723062360 | 1.56 | -0.04 | -2.38 | 1.572 | 1.6439999 | 1.56 | 885 |
| 1722975960 | 1.598 | 0.11 | 7.68 | 1.51 | 1.598 | 1.51 | 4743 |
| 1722889620 | 1.484 | -0.08 | -4.99 | 1.564 | 1.58 | 1.42 | 12149 |
| 1722630360 | 1.562 | -0.09 | -5.45 | 1.706 | 1.706 | 1.56 | 3432 |
| 1722544020 | 1.652 | -0.01 | -0.84 | 1.73 | 1.73 | 1.652 | 7650 |
| 1722457560 | 1.666 | -0.05 | -3.03 | 1.666 | 1.666 | 1.666 | 513 |
| 1722371220 | 1.718 | -0.02 | -1.04 | 1.724 | 1.724 | 1.676 | 2439 |
| 1722284760 | 1.736 | 0.03 | 1.76 | 1.716 | 1.736 | 1.716 | 3037 |
| 1722025620 | 1.706 | -0.06 | -3.29 | 1.706 | 1.706 | 1.706 | 136 |
| 1721939160 | 1.764 | 0.04 | 2.44 | 1.74 | 1.764 | 1.678 | 686 |
| 1721852820 | 1.722 | -0.04 | -2.27 | 1.784 | 1.784 | 1.722 | 1916 |
| 1721766420 | 1.762 | 0 | 0.11 | 1.78 | 1.78 | 1.74 | 226 |
| 1721677800 | 1.76 | 0.01 | 0.46 | 1.742 | 1.76 | 1.692 | 1630 |
| 1721420760 | 1.752 | 0.05 | 2.82 | 1.656 | 1.752 | 1.656 | 1889 |
| 1721334360 | 1.704 | -0.03 | -1.84 | 1.754 | 1.768 | 1.704 | 524 |
| 1721248020 | 1.736 | -0.01 | -0.57 | 1.744 | 1.804 | 1.694 | 4552 |
| 1721161560 | 1.746 | -0.09 | -4.80 | 1.826 | 1.836 | 1.73 | 12285 |
| 1721075160 | 1.834 | -0.04 | -1.93 | 1.88 | 1.88 | 1.8 | 5078 |
| 1720815960 | 1.87 | 0 | 0.00 | 1.924 | 1.924 | 1.87 | 2063 |
| 1720729560 | 1.87 | -0.01 | -0.74 | 1.89 | 1.894 | 1.84 | 922 |
| 1720643220 | 1.884 | 0.04 | 2.28 | 1.83 | 1.912 | 1.83 | 3206 |
| 1720556760 | 1.842 | -0.01 | -0.54 | 1.886 | 1.886 | 1.842 | 6670 |
| 1720470360 | 1.852 | -0.08 | -4.04 | 1.92 | 1.92 | 1.852 | 1944 |
| 1720211220 | 1.93 | -0.02 | -1.13 | 1.952 | 1.98 | 1.906 | 1898 |
| 1720124820 | 1.952 | -0.05 | -2.40 | 1.952 | 1.952 | 1.952 | 108 |
| 1720038420 | 2 | 0.02 | 1.21 | 2.0099999 | 2.035 | 1.934 | 5858 |
| 1719952020 | 1.976 | -0.04 | -2.18 | 2.0299999 | 2.035 | 1.864 | 7394 |
| 1719865620 | 2.02 | -0.05 | -2.18 | 2.065 | 2.065 | 2.015 | 1958 |
| 1719606420 | 2.065 | -0.02 | -0.96 | 2.075 | 2.075 | 2.06 | 12535 |
| 1719520020 | 2.085 | -0.01 | -0.24 | 2.065 | 2.085 | 2.065 | 359 |
| 1719433620 | 2.09 | -0.01 | -0.48 | 2.025 | 2.09 | 2.005 | 5848 |
| 1719347160 | 2.1 | -0.01 | -0.24 | 2.14 | 2.14 | 2.085 | 2491 |
| 1719260820 | 2.105 | -0.08 | -3.44 | 2.1549999 | 2.16 | 2.09 | 8026 |
| 1719001620 | 2.18 | -0.02 | -0.91 | 2.2599999 | 2.2599999 | 2.16 | 3320 |
| 1718915160 | 2.2 | -0.1 | -4.35 | 2.2999999 | 2.2999999 | 2.2 | 7432 |
| 1718828820 | 2.2999999 | -0.05 | -2.13 | 2.38 | 2.38 | 2.2999999 | 2245 |
| 1718742360 | 2.35 | 0.07 | 2.84 | 2.245 | 2.35 | 2.245 | 4734 |
| 1718656020 | 2.285 | 0.08 | 3.39 | 2.33 | 2.33 | 2.265 | 1498 |
| 1718396820 | 2.21 | -0.12 | -5.15 | 2.37 | 2.4249999 | 2.2 | 13981 |
| 1718310420 | 2.33 | -0.05 | -1.89 | 2.4049999 | 2.475 | 2.33 | 29635 |
| 1718224020 | 2.375 | 0.09 | 3.94 | 2.25 | 2.375 | 2.25 | 2737 |
| 1718137620 | 2.285 | -0.06 | -2.56 | 2.3849999 | 2.3849999 | 2.25 | 8952 |
| 1718051220 | 2.345 | 0.05 | 1.96 | 2.3849999 | 2.3849999 | 2.34 | 6396 |
| 1717792020 | 2.2999999 | -0.09 | -3.77 | 2.37 | 2.45 | 2.2999999 | 18898 |
| 1717705620 | 2.39 | -0.02 | -0.62 | 2.435 | 2.505 | 2.365 | 5330 |
| 1717619220 | 2.4049999 | 0.07 | 3.22 | 2.305 | 2.46 | 2.305 | 30218 |
| 1717532820 | 2.33 | 0.03 | 1.30 | 2.29 | 2.345 | 2.27 | 32627 |
| 1717446420 | 2.2999999 | 0.01 | 0.66 | 2.285 | 2.37 | 2.285 | 11141 |
| 1717187220 | 2.285 | -0.04 | -1.72 | 2.325 | 2.335 | 2.285 | 3608 |
| 1717100820 | 2.325 | 0.08 | 3.33 | 2.235 | 2.325 | 2.17 | 3033 |
| 1717014420 | 2.25 | 0.09 | 4.17 | 2.165 | 2.25 | 2.115 | 6425 |
| 1716928020 | 2.16 | -0.04 | -1.82 | 2.08 | 2.165 | 2.0699999 | 16690 |
| 1716841560 | 2.2 | 0.07 | 3.29 | 2.1749999 | 2.2 | 2.15 | 2831 |
| 1716582420 | 2.13 | -0.02 | -0.93 | 2.095 | 2.1949999 | 2.095 | 2201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
