Skip to main content

Delta 9 Cannabis Inc (OP: DLTNF )

0.0114 -0.0031 (-21.38%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.0123 0.0124 0.0114 0.0114 138,770 -0.00(-21.38%)
Jun 20, 2024 0.0111 0.0145 0.0111 0.0145 25,000 +0.00(+36.79%)
Jun 18, 2024 0.0104 0.0110 0.0100 0.0106 21,135 -0.00(-6.19%)
Jun 17, 2024 0.0108 0.0113 0.0101 0.0113 28,000 -0.00(-11.72%)
Jun 13, 2024 0.0128 1 +0.00(+1.59%)
Jun 12, 2024 0.0126 0.0126 0.0126 0.0126 3,018 -0.00(-0.79%)
Jun 10, 2024 0.0127 0 +0.00(+4.10%)
Jun 07, 2024 0.0153 0.0153 0.0122 0.0122 9,448 -0.01(-32.97%)
Jun 06, 2024 0.0108 0.0182 0.0108 0.0182 8,000 +0.01(+82.00%)
Jun 05, 2024 0.0090 0.0145 0.0090 0.0100 13,425 +0.00(+8.70%)
Jun 04, 2024 0.0130 0.0130 0.0092 0.0092 60,604 -0.00(-26.98%)
Jun 03, 2024 0.0122 0.0130 0.0122 0.0126 18,497 +0.00(+0.00%)
May 31, 2024 0.0121 0.0130 0.0121 0.0126 63,540 -0.00(-3.08%)
May 30, 2024 0.0129 0.0130 0.0122 0.0130 826,000 +0.00(+0.00%)
May 29, 2024 0.0153 0.0158 0.0124 0.0130 235,283 -0.00(-18.24%)
May 28, 2024 0.0159 0.0159 0.0159 0.0159 4,000 +0.00(+0.63%)
May 24, 2024 0.0183 0.0228 0.0158 0.0158 3,125 -0.00(-4.24%)
May 23, 2024 0.0162 0.0165 0.0162 0.0165 2,000 +0.00(+0.61%)
May 22, 2024 0.0174 0.0183 0.0164 0.0164 57,475 -0.00(-2.96%)
May 21, 2024 0.0164 0.0183 0.0164 0.0169 60,028 -0.00(-0.59%)
May 20, 2024 0.0170 0.0170 0.0170 0.0170 100,000 -0.00(-0.58%)
May 17, 2024 0.0171 0.0171 0.0171 0.0171 12,021 -0.00(-8.06%)
May 16, 2024 0.0183 0.0205 0.0183 0.0186 25,600 +0.00(+6.90%)
May 15, 2024 0.0169 0.0176 0.0169 0.0174 153,000 +0.00(+0.00%)
May 14, 2024 0.0164 0.0250 0.0164 0.0174 21,643 -0.00(-15.12%)
May 13, 2024 0.0198 0.0220 0.0198 0.0205 100,310 +0.00(+1.49%)
May 10, 2024 0.0220 0.0220 0.0199 0.0202 23,000 +0.00(+14.12%)
May 09, 2024 0.0177 0.0177 0.0177 0.0177 1,750 +0.00(+7.27%)
May 08, 2024 0.0250 0.0250 0.0165 0.0165 267,000 -0.00(-2.37%)
May 07, 2024 0.0200 0.0200 0.0169 0.0169 175,762 -0.01(-23.18%)
May 06, 2024 0.0220 0.0220 0.0220 0.0220 6,000 +0.00(+2.80%)
May 03, 2024 0.0214 0.0214 0.0214 0.0214 2,594 +0.00(+0.94%)
May 02, 2024 0.0212 0.0219 0.0210 0.0212 24,529 +0.00(+0.00%)
May 01, 2024 0.0223 0.0223 0.0212 0.0212 4,000 +0.00(+3.92%)
Apr 30, 2024 0.0234 0.0255 0.0204 0.0204 7,690 +0.00(+17.92%)
Apr 29, 2024 0.0240 0.0240 0.0173 0.0173 50,066 +0.00(+4.85%)
Apr 26, 2024 0.0165 0.0165 0.0165 0.0165 10,052 -0.00(-9.84%)
Apr 25, 2024 0.0186 0.0186 0.0182 0.0183 16,000 +0.00(+4.57%)
Apr 24, 2024 0.0175 0.0175 0.0175 0.0175 200 +0.00(+10.06%)
Apr 23, 2024 0.0166 0.0166 0.0159 0.0159 1,131 -0.00(-12.64%)
Apr 22, 2024 0.0193 0.0193 0.0172 0.0182 7,500 +0.00(+1.11%)
Apr 19, 2024 0.0171 0.0180 0.0159 0.0180 38,582 +0.00(+9.76%)
Apr 18, 2024 0.0170 0.0170 0.0159 0.0164 201,710 -0.00(-4.65%)
Apr 17, 2024 0.0199 0.0220 0.0166 0.0172 554,349 -0.00(-20.74%)
Apr 16, 2024 0.0221 0.0221 0.0200 0.0217 57,100 +0.00(+0.00%)
Apr 15, 2024 0.0217 0.0217 0.0217 0.0217 3,350 -0.00(-6.06%)
Apr 12, 2024 0.0231 0.0231 0.0231 0.0231 100 -0.00(-2.94%)
Apr 11, 2024 0.0282 0.0282 0.0238 0.0238 104,117 -0.00(-14.39%)
Apr 10, 2024 0.0295 0.0295 0.0248 0.0278 5,726 -0.00(-7.02%)
Apr 09, 2024 0.0330 0.0330 0.0299 0.0299 65,840 -0.00(-9.39%)
Apr 08, 2024 0.0304 0.0364 0.0304 0.0330 89,000 +0.00(+10.00%)
Apr 05, 2024 0.0274 0.0300 0.0274 0.0300 100,500 +0.00(+10.70%)
Apr 04, 2024 0.0329 0.0336 0.0271 0.0271 59,696 -0.01(-19.10%)
Apr 03, 2024 0.0370 0.0370 0.0323 0.0335 27,710 -0.00(-9.46%)
Apr 02, 2024 0.0370 0.0370 0.0370 0.0370 2,500 +0.01(+32.14%)
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.