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

Delta 9 Cannabis Inc (OP: DLTNF )

0.0217 -0.0014 (-6.06%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 15, 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 (%)
Mar 31, 2023 0.0561 0.0564 0.0561 0.0561 13,333 +0.00(+0.54%)
Mar 30, 2023 0.0562 0.0562 0.0558 0.0558 950 +0.00(+6.90%)
Mar 29, 2023 0.0522 0.0522 0.0522 0.0522 3,995 +0.01(+11.54%)
Mar 28, 2023 0.0499 0.0499 0.0468 0.0468 3,280 -0.01(-15.06%)
Mar 27, 2023 0.0551 0.0551 0.0551 0.0551 22,802 +0.01(+18.75%)
Mar 24, 2023 0.0464 0.0464 0.0464 0.0464 1,200 -0.01(-10.94%)
Mar 23, 2023 0.0502 0.0521 0.0451 0.0521 60,354 +0.00(+3.58%)
Mar 21, 2023 0.0503 0 -0.01(-9.37%)
Mar 20, 2023 0.0530 0.0555 0.0504 0.0555 9,800 -0.00(-2.63%)
Mar 17, 2023 0.0570 0.0570 0.0570 0.0570 5,005 +0.00(+3.07%)
Mar 16, 2023 0.0498 0.0557 0.0498 0.0553 49,266 +0.00(+2.03%)
Mar 15, 2023 0.0542 0.0556 0.0542 0.0542 3,020 +0.00(+2.46%)
Mar 14, 2023 0.0560 0.0560 0.0522 0.0529 3,000 -0.00(-6.37%)
Mar 13, 2023 0.0565 0.0595 0.0565 0.0565 5,694 +0.00(+8.24%)
Mar 10, 2023 0.0522 0.0522 0.0522 0.0522 7,545 -0.00(-4.92%)
Mar 09, 2023 0.0588 0.0588 0.0549 0.0549 7,414 -0.00(-3.85%)
Mar 08, 2023 0.0571 0.0591 0.0571 0.0571 1,511 -0.01(-8.93%)
Mar 07, 2023 0.0627 0.0627 0.0627 0.0627 1,915 +0.01(+15.68%)
Mar 06, 2023 0.0632 0.0632 0.0542 0.0542 1,800 -0.00(-1.28%)
Mar 03, 2023 0.0637 0.0668 0.0549 0.0549 13,588 -0.01(-8.50%)
Mar 02, 2023 0.0600 0.0600 0.0600 0.0600 13,724 -0.00(-4.76%)
Mar 01, 2023 0.0575 0.0631 0.0575 0.0630 18,660 +0.01(+16.88%)
Feb 23, 2023 0.0539 42 -0.01(-9.87%)
Feb 21, 2023 0.0598 0 -0.00(-5.97%)
Feb 17, 2023 0.0636 0.0636 0.0636 0.0636 2,798 +0.00(+2.42%)
Feb 16, 2023 0.0584 0.0621 0.0559 0.0621 19,104 +0.00(+5.43%)
Feb 15, 2023 0.0589 0.0589 0.0589 0.0589 100 +0.00(+3.51%)
Feb 14, 2023 0.0569 0.0569 0.0569 0.0569 110 -0.00(-5.17%)
Feb 13, 2023 0.0570 0.0681 0.0570 0.0600 5,503 -0.01(-14.29%)
Feb 09, 2023 0.0700 50 -0.00(-3.05%)
Feb 08, 2023 0.0722 0.0722 0.0722 0.0722 2,000 +0.00(+3.44%)
Feb 07, 2023 0.0698 0.0698 0.0698 0.0698 1,701 +0.00(+3.71%)
Feb 06, 2023 0.0759 0.0760 0.0673 0.0673 2,131 -0.00(-0.88%)
Feb 03, 2023 0.0600 0.0679 0.0600 0.0679 17,599 +0.00(+1.04%)
Feb 02, 2023 0.0724 0.0724 0.0672 0.0672 17,500 -0.00(-0.15%)
Feb 01, 2023 0.0661 0.0673 0.0661 0.0673 1,160 -0.00(-5.48%)
Jan 31, 2023 0.0657 0.0712 0.0657 0.0712 900 +0.01(+8.37%)
Jan 30, 2023 0.0750 0.0750 0.0657 0.0657 14,550 -0.01(-8.11%)
Jan 27, 2023 0.0746 0.0746 0.0715 0.0715 4,050 -0.00(-0.97%)
Jan 26, 2023 0.0722 0.0722 0.0722 0.0722 425 +0.01(+8.25%)
Jan 25, 2023 0.0682 0.0717 0.0667 0.0667 3,025 +0.00(+0.45%)
Jan 24, 2023 0.0719 0.0719 0.0657 0.0664 14,911 -0.01(-8.03%)
Jan 23, 2023 0.0716 0.0722 0.0716 0.0722 3,661 -0.00(-3.48%)
Jan 19, 2023 0.0748 0 +0.00(+2.47%)
Jan 18, 2023 0.0829 0.0829 0.0730 0.0730 15,282 +0.01(+10.77%)
Jan 13, 2023 0.0659 5 +0.01(+12.65%)
Jan 12, 2023 0.0649 0.0649 0.0585 0.0585 11,450 +0.01(+12.50%)
Jan 11, 2023 0.0602 0.0602 0.0520 0.0520 9,303 -0.01(-14.05%)
Jan 10, 2023 0.0605 0.0605 0.0605 0.0605 2,500 +0.01(+23.47%)
Jan 09, 2023 0.0490 0.0490 0.0490 0.0490 1,884 -0.01(-12.50%)
Jan 06, 2023 0.0557 0.0560 0.0557 0.0560 3,320 +0.00(+5.26%)
Jan 05, 2023 0.0470 0.0640 0.0470 0.0532 20,783 +0.01(+22.30%)
Jan 04, 2023 0.0435 0.0435 0.0435 0.0435 205 -0.00(-6.45%)
Dec 30, 2022 0.0465 0 -0.00(-5.10%)
Dec 29, 2022 0.0490 0.0490 0.0490 0.0490 5,966 +0.00(+0.00%)
Dec 27, 2022 0.0490 0 +0.00(+5.38%)
Dec 23, 2022 0.0486 0.0486 0.0465 0.0465 33,248 +0.00(+8.14%)
Dec 22, 2022 0.0430 0.0453 0.0430 0.0430 6,916 -0.01(-11.70%)
Dec 21, 2022 0.0484 0.0487 0.0433 0.0487 6,005 +0.00(+3.62%)
Dec 20, 2022 0.0491 0.0491 0.0402 0.0470 183,833 -0.00(-9.62%)
Dec 19, 2022 0.0520 0.0539 0.0502 0.0520 131,227 -0.00(-2.26%)
Dec 16, 2022 0.0532 0.0532 0.0532 0.0532 110 -0.00(-6.01%)
Dec 15, 2022 0.0526 0.0566 0.0526 0.0566 11,625 -0.00(-2.41%)
Dec 14, 2022 0.0550 0.0641 0.0550 0.0580 19,549 -0.01(-10.77%)
Dec 13, 2022 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+1.56%)
Dec 12, 2022 0.0630 0.0640 0.0630 0.0640 300 +0.00(+0.95%)
Dec 09, 2022 0.0612 0.0647 0.0612 0.0634 21,100 +0.00(+0.48%)
Dec 08, 2022 0.0648 0.0648 0.0631 0.0631 14,990 -0.01(-14.61%)
Dec 06, 2022 0.0739 10 -0.00(-0.40%)
Dec 05, 2022 0.0742 0.0742 0.0681 0.0742 720 +0.00(+4.21%)
Dec 02, 2022 0.0639 0.0712 0.0639 0.0712 19,350 +0.01(+14.29%)
Dec 01, 2022 0.0637 0.0670 0.0623 0.0623 18,716 -0.00(-6.88%)
Nov 30, 2022 0.0510 0.0669 0.0510 0.0669 3,507 -0.01(-15.32%)
Nov 29, 2022 0.0790 0.0790 0.0790 0.0790 2,526 +0.01(+10.80%)
Nov 28, 2022 0.0810 0.0810 0.0654 0.0713 27,156 -0.01(-13.89%)
Nov 22, 2022 0.0828 0 +0.00(+4.41%)
Nov 21, 2022 0.0793 0.0793 0.0793 0.0793 1,004 -0.00(-0.75%)
Nov 17, 2022 0.0799 20 +0.00(+2.17%)
Nov 16, 2022 0.0824 0.0850 0.0782 0.0782 31,509 -0.01(-8.22%)
Nov 15, 2022 0.0818 0.0852 0.0818 0.0852 6,900 +0.00(+0.83%)
Nov 14, 2022 0.0845 0.0845 0.0845 0.0845 2,000 +0.00(+3.30%)
Nov 11, 2022 0.0847 0.0847 0.0791 0.0818 9,095 -0.01(-5.76%)
Nov 10, 2022 0.0830 0.0868 0.0806 0.0868 3,262 -0.00(-2.25%)
Nov 09, 2022 0.0888 0.0888 0.0888 0.0888 200 +0.01(+10.31%)
Nov 08, 2022 0.0805 0.0805 0.0805 0.0805 453 -0.00(-5.52%)
Nov 07, 2022 0.0845 0.0852 0.0845 0.0852 1,477 +0.00(+1.67%)
Nov 04, 2022 0.0838 0.0844 0.0838 0.0838 6,874 -0.00(-4.99%)
Nov 03, 2022 0.0882 0.0882 0.0882 0.0882 134 -0.01(-9.07%)
Nov 02, 2022 0.0999 0.0999 0.0970 0.0970 1,093 +0.00(+2.97%)
Nov 01, 2022 0.0942 0.0942 0.0942 0.0942 47,711 +0.01(+13.09%)
Oct 31, 2022 0.0833 0.0833 0.0833 0.0833 100 +0.00(+2.84%)
Oct 28, 2022 0.0810 0.0810 0.0810 0.0810 100 -0.01(-15.62%)
Oct 27, 2022 0.0960 0.0960 0.0960 0.0960 10,020 +0.00(+1.48%)
Oct 26, 2022 0.0946 0.0946 0.0946 0.0946 1,308 -0.00(-2.07%)
Oct 25, 2022 0.0964 0.0966 0.0964 0.0966 400 +0.01(+5.57%)
Oct 21, 2022 0.0915 66 +0.01(+6.40%)
Oct 20, 2022 0.0860 0.0860 0.0860 0.0860 8,650 -0.00(-2.05%)
Oct 19, 2022 0.0789 0.0878 0.0789 0.0878 1,500 +0.00(+3.17%)
Oct 18, 2022 0.0852 0.0852 0.0851 0.0851 2,143 -0.00(-3.41%)
Oct 17, 2022 0.0887 0.0917 0.0881 0.0881 8,350 +0.00(+5.76%)
Oct 13, 2022 0.0833 0 -0.01(-6.40%)
Oct 11, 2022 0.0890 0 +0.01(+14.69%)
Oct 10, 2022 0.0776 0.0776 0.0776 0.0776 1,500 -0.01(-10.60%)
Oct 07, 2022 0.0868 0.0868 0.0868 0.0868 1,000 -0.00(-0.91%)
Oct 06, 2022 0.0786 0.0884 0.0786 0.0876 1,525 -0.00(-4.37%)
Oct 05, 2022 0.0916 0.0916 0.0916 0.0916 500 +0.00(+4.57%)
Oct 04, 2022 0.0876 0.0876 0.0876 0.0876 1,002 -0.00(-2.23%)
Oct 03, 2022 0.0837 0.0896 0.0832 0.0896 8,900 +0.01(+8.61%)
Sep 29, 2022 0.0825 11 -0.01(-9.54%)
Sep 28, 2022 0.0974 0.1000 0.0912 0.0912 2,178 +0.01(+14.00%)
Sep 27, 2022 0.0800 0.0800 0.0800 0.0800 700 -0.00(-2.68%)
Sep 26, 2022 0.0845 0.0854 0.0822 0.0822 3,566 -0.01(-7.74%)
Sep 23, 2022 0.0936 0.0936 0.0876 0.0891 3,000 +0.00(+1.83%)
Sep 22, 2022 0.0900 0.0975 0.0875 0.0875 23,871 -0.02(-17.14%)
Sep 21, 2022 0.1092 0.1096 0.1056 0.1056 7,500 +0.00(+0.57%)
Sep 20, 2022 0.1004 0.1091 0.1004 0.1050 29,819 -0.00(-2.05%)
Sep 19, 2022 0.0940 0.1100 0.0940 0.1072 6,055 -0.00(-2.90%)
Sep 16, 2022 0.1108 0.1138 0.1104 0.1104 1,310 +0.01(+5.04%)
Sep 14, 2022 0.1051 0 -0.01(-6.99%)
Sep 13, 2022 0.1130 0.1130 0.1130 0.1130 100 -0.01(-5.83%)
Sep 12, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+2.48%)
Sep 08, 2022 0.1171 30 -0.01(-7.80%)
Sep 07, 2022 0.1270 0.1270 0.1270 0.1270 1,800 +0.00(+0.47%)
Sep 02, 2022 0.1264 0 -0.00(-0.39%)
Sep 01, 2022 0.1269 0.1269 0.1269 0.1269 500 -0.00(-0.86%)
Aug 31, 2022 0.1280 0.1297 0.1280 0.1280 12,450 +0.00(+0.87%)
Aug 30, 2022 0.1285 0.1324 0.1269 0.1269 1,500 -0.00(-2.38%)
Aug 29, 2022 0.1300 0.1300 0.1300 0.1300 100 -0.01(-3.70%)
Aug 26, 2022 0.1350 0.1350 0.1250 0.1350 11,000 +0.00(+3.77%)
Aug 25, 2022 0.1301 0.1301 0.1301 0.1301 202 +0.00(+0.54%)
Aug 24, 2022 0.1310 0.1310 0.1286 0.1294 25,810 -0.01(-6.23%)
Aug 22, 2022 0.1380 65 +0.00(+2.91%)
Aug 19, 2022 0.1350 0.1473 0.1341 0.1341 6,499 -0.01(-7.26%)
Aug 18, 2022 0.1477 0.1477 0.1407 0.1446 15,083 -0.01(-4.37%)
Aug 17, 2022 0.1265 0.1530 0.1265 0.1512 19,650 +0.02(+14.55%)
Aug 16, 2022 0.1333 0.1333 0.1285 0.1320 38,576 +0.00(+3.13%)
Aug 15, 2022 0.1280 0.1280 0.1280 0.1280 540 +0.00(+0.55%)
Aug 12, 2022 0.1351 0.1351 0.1273 0.1273 10,500 +0.00(+0.63%)
Aug 11, 2022 0.1265 0.1265 0.1265 0.1265 350 +0.01(+5.33%)
Aug 10, 2022 0.1201 0.1273 0.1201 0.1201 12,212 +0.00(+1.87%)
Aug 09, 2022 0.1203 0.1203 0.1179 0.1179 5,000 -0.01(-4.30%)
Aug 08, 2022 0.1254 0.1254 0.1200 0.1232 9,988 +0.01(+5.30%)
Aug 04, 2022 0.1170 0 -0.01(-5.87%)
Aug 03, 2022 0.1250 0.1288 0.1243 0.1243 3,332 +0.00(+0.65%)
Aug 02, 2022 0.1300 0.1300 0.1231 0.1235 10,100 -0.00(-0.24%)
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%)
May 02, 2022 0.2106 0.2106 0.2094 0.2094 2,750 -0.00(-1.41%)
Apr 29, 2022 0.2130 0.2145 0.2100 0.2124 3,005 -0.00(-0.09%)
Apr 28, 2022 0.2139 0.2198 0.2126 0.2126 48,661 -0.01(-6.10%)
Apr 27, 2022 0.2236 0.2264 0.2236 0.2264 5,700 +0.00(+1.48%)
Apr 26, 2022 0.2060 0.2244 0.2060 0.2231 3,505 -0.01(-3.00%)
Apr 25, 2022 0.2300 0.2324 0.2279 0.2300 12,900 -0.00(-0.13%)
Apr 22, 2022 0.2280 0.2398 0.2270 0.2303 10,317 -0.01(-3.96%)
Apr 21, 2022 0.2423 0.2448 0.2331 0.2398 4,076 -0.00(-1.72%)
Apr 20, 2022 0.2469 0.2489 0.2430 0.2440 11,106 +0.00(+1.75%)
Apr 19, 2022 0.2494 0.2494 0.2398 0.2398 7,618 -0.01(-3.38%)
Apr 18, 2022 0.2280 0.2511 0.2280 0.2482 5,374 +0.00(+0.69%)
Apr 14, 2022 0.2483 0.2558 0.2409 0.2465 35,398 -0.01(-2.38%)
Apr 13, 2022 0.2604 0.2604 0.2500 0.2525 6,365 +0.00(+0.24%)
Apr 12, 2022 0.2220 0.2519 0.2220 0.2519 11,760 +0.02(+6.69%)
Apr 11, 2022 0.2338 0.2465 0.2338 0.2361 13,149 -0.01(-5.07%)
Apr 08, 2022 0.2720 0.2720 0.2479 0.2487 17,406 -0.01(-3.00%)
Apr 07, 2022 0.2606 0.2606 0.2521 0.2564 10,917 -0.00(-0.23%)
Apr 06, 2022 0.2488 0.2628 0.2488 0.2570 40,679 +0.00(+0.00%)
Apr 05, 2022 0.2600 0.2618 0.2500 0.2570 27,991 -0.00(-0.50%)
Apr 04, 2022 0.2580 0.2707 0.2501 0.2583 125,347 +0.02(+6.96%)
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.