Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta 9 Cannabis Inc (OP: DLTNF )

0.0165 -0.0018 (-9.84%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 26, 2024 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 (%)
Jul 29, 2022 0.1238 0 -0.00(-0.16%)
Jul 28, 2022 0.1240 0.1240 0.1240 0.1240 2,500 +0.00(+2.90%)
Jul 27, 2022 0.1214 0.1234 0.1123 0.1205 18,481 -0.01(-6.30%)
Jul 26, 2022 0.1102 0.1286 0.1082 0.1286 30,055 +0.01(+8.61%)
Jul 25, 2022 0.1184 0.1184 0.1184 0.1184 313 +0.01(+5.34%)
Jul 22, 2022 0.1124 0.1124 0.1087 0.1124 8,600 -0.00(-1.32%)
Jul 21, 2022 0.1110 0.1144 0.1110 0.1139 1,550 +0.00(+2.61%)
Jul 19, 2022 0.1110 0 -0.00(-1.86%)
Jul 18, 2022 0.1131 0.1131 0.1131 0.1131 320 +0.01(+6.20%)
Jul 15, 2022 0.1071 0.1103 0.1065 0.1065 21,590 -0.00(-2.11%)
Jul 14, 2022 0.1097 0.1137 0.1088 0.1088 16,480 -0.01(-8.80%)
Jul 13, 2022 0.1202 0.1202 0.1150 0.1193 2,246 -0.01(-9.00%)
Jul 11, 2022 0.1311 0 +0.00(+1.08%)
Jul 08, 2022 0.1396 0.1396 0.1277 0.1297 14,037 -0.00(-1.97%)
Jul 07, 2022 0.1464 0.1498 0.1323 0.1323 4,100 -0.01(-5.30%)
Jul 06, 2022 0.1397 0.1397 0.1397 0.1397 600 +0.00(+2.34%)
Jul 05, 2022 0.1365 0.1365 0.1365 0.1365 21,500 -0.00(-2.50%)
Jul 01, 2022 0.1452 0.1452 0.1400 0.1400 444 -0.01(-7.65%)
Jun 30, 2022 0.1394 0.1530 0.1394 0.1516 4,852 +0.01(+4.19%)
Jun 29, 2022 0.1455 0.1455 0.1455 0.1455 2,178 -0.01(-4.90%)
Jun 28, 2022 0.1530 0.1530 0.1530 0.1530 539 +0.00(+1.19%)
Jun 27, 2022 0.1512 0.1512 0.1512 0.1512 700 +0.00(+2.16%)
Jun 24, 2022 0.1500 0.1509 0.1480 0.1480 694 -0.00(-1.40%)
Jun 23, 2022 0.1501 0.1501 0.1501 0.1501 100 -0.00(-1.77%)
Jun 22, 2022 0.1484 0.1528 0.1391 0.1528 61,693 +0.01(+5.31%)
Jun 21, 2022 0.1546 0.1546 0.1451 0.1451 998 -0.00(-3.27%)
Jun 17, 2022 0.1600 0.1616 0.1500 0.1500 104,538 -0.01(-8.54%)
Jun 16, 2022 0.1490 0.1690 0.1490 0.1640 114,400 +0.01(+9.63%)
Jun 15, 2022 0.1552 0.1552 0.1496 0.1496 311 -0.01(-6.09%)
Jun 13, 2022 0.1593 60 +0.01(+3.91%)
Jun 10, 2022 0.1565 0.1565 0.1533 0.1533 7,082 -0.01(-5.08%)
Jun 09, 2022 0.1500 0.1615 0.1500 0.1615 4,534 -0.00(-1.16%)
Jun 08, 2022 0.1720 0.1734 0.1634 0.1634 11,600 -0.01(-5.28%)
Jun 07, 2022 0.1890 0.1890 0.1649 0.1725 472,540 -0.02(-8.83%)
Jun 06, 2022 0.1914 0.2033 0.1852 0.1892 1,630 -0.02(-7.71%)
Jun 03, 2022 0.1850 0.2050 0.1850 0.2050 12,682 +0.00(+1.69%)
Jun 02, 2022 0.2037 0.2046 0.2016 0.2016 11,011 +0.00(+1.00%)
Jun 01, 2022 0.1938 0.2062 0.1938 0.1996 13,085 -0.01(-3.39%)
May 31, 2022 0.1871 0.2066 0.1871 0.2066 11,868 +0.01(+7.32%)
May 27, 2022 0.1916 0.1942 0.1906 0.1925 5,700 -0.00(-0.16%)
May 26, 2022 0.1968 0.1968 0.1910 0.1928 5,368 +0.01(+4.22%)
May 25, 2022 0.1834 0.1882 0.1834 0.1850 218,316 -0.01(-3.24%)
May 24, 2022 0.1912 0.1927 0.1912 0.1912 1,549 -0.01(-5.58%)
May 23, 2022 0.2036 0.2036 0.2025 0.2025 700 +0.01(+3.58%)
May 20, 2022 0.2000 0.2000 0.1909 0.1955 15,103 -0.01(-3.22%)
May 19, 2022 0.2073 0.2073 0.2020 0.2020 1,507 -0.00(-1.08%)
May 18, 2022 0.2046 0.2046 0.2042 0.2042 11,000 -0.00(-1.92%)
May 17, 2022 0.2084 0.2084 0.2082 0.2082 200 -0.00(-1.79%)
May 16, 2022 0.1981 0.2120 0.1981 0.2120 24,400 +0.02(+10.36%)
May 13, 2022 0.1837 0.1921 0.1837 0.1921 20,850 +0.02(+10.15%)
May 12, 2022 0.1784 0.1866 0.1744 0.1744 141,613 -0.00(-1.58%)
May 11, 2022 0.1760 0.1798 0.1760 0.1772 9,513 -0.01(-4.63%)
May 10, 2022 0.1796 0.1858 0.1757 0.1858 4,500 +0.01(+3.39%)
May 09, 2022 0.1845 0.1845 0.1797 0.1797 4,600 -0.02(-9.61%)
May 06, 2022 0.1805 0.2000 0.1805 0.1988 8,201 -0.01(-2.64%)
May 05, 2022 0.2042 0.2042 0.2042 0.2042 1,600 +0.00(+0.49%)
May 04, 2022 0.2079 0.2079 0.2032 0.2032 4,151 -0.01(-5.53%)
May 03, 2022 0.2151 0.2151 0.2151 0.2151 929 +0.01(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.