ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,544.59
-0.78%
US Tech 100
19,234.00
-0.19%
Dow Jones
40,665.02
-1.29%
Brent Oil
83.865
-0.26%
Bitcoin
63,632.82
-0.52%
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

0.05
0.00 (0.00%)
Jul 17 2024 - Closed
Delayed by 15 minutes

HTRC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 0.05 0.00 0.00% 0.05 0.05 0.05 558
Jul 17 2024 0.05 0.01 25.00% 0.05 0.05 0.05 221,044
Jul 16 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jul 15 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 1,000
Jul 12 2024 0.045 0.00 0.00% 0.045 0.045 0.045 2,000
Jul 11 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Jul 10 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Jul 09 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Jul 08 2024 0.045 0.00 0.00% 0.045 0.045 0.045 519
Jul 05 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Jul 04 2024 0.045 -0.005 -10.00% 0.05 0.05 0.045 30,000
Jul 03 2024 0.05 0.00 0.00% 0.05 0.05 0.05 10,000
Jul 02 2024 0.05 -0.005 -9.09% 0.055 0.055 0.05 12,000
Jun 28 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Jun 27 2024 0.055 0.015 37.50% 0.045 0.055 0.045 96,000
Jun 26 2024 0.04 0.00 0.00% 0.04 0.04 0.04 65,000
Jun 25 2024 0.04 0.005 14.29% 0.04 0.04 0.04 95,000
Jun 24 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 65,000
Jun 21 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jun 20 2024 0.04 0.00 0.00% 0.04 0.04 0.04 8,000
Jun 19 2024 0.04 0.00 0.00% 0.04 0.04 0.04 13,000
Jun 18 2024 0.04 0.00 0.00% 0.04 0.05 0.04 789,000
Jun 17 2024 0.04 -0.005 -11.11% 0.045 0.045 0.04 35,000
Jun 14 2024 0.045 0.00 0.00% 0.045 0.045 0.045 3,000
Jun 13 2024 0.045 0.00 0.00% 0.045 0.045 0.045 45,250
Jun 12 2024 0.045 -0.01 -18.18% 0.05 0.05 0.045 17,000
Jun 11 2024 0.055 0.01 22.22% 0.05 0.055 0.05 105,010
Jun 10 2024 0.045 0.01 28.57% 0.04 0.045 0.04 34,000
Jun 07 2024 0.035 0.005 16.67% 0.03 0.035 0.03 64,000
Jun 06 2024 0.03 -0.005 -14.29% 0.025 0.035 0.025 65,000
Jun 05 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Jun 04 2024 0.035 0.00 0.00% 0.025 0.035 0.025 25,100
Jun 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 31 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 30 2024 0.035 0.005 16.67% 0.025 0.035 0.025 30,000
May 29 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 28 2024 0.03 0.00 0.00% 0.03 0.03 0.03 50,000
May 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 24 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 23 2024 0.03 -0.01 -25.00% 0.03 0.03 0.03 11,000
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

Your Recent History

CSE
HTRC
High Tide Resources
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved