Skip to main content

Delta 9 Cannabis Inc (OP: DLTNF )

0.0375 +0.0096 (+34.41%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.2275 0.2355 0.2083 0.2219 55,453 -0.00(-1.60%)
Mar 30, 2022 0.2158 0.2255 0.2158 0.2255 3,590 +0.01(+2.27%)
Mar 29, 2022 0.2119 0.2205 0.2079 0.2205 16,425 +0.01(+5.00%)
Mar 28, 2022 0.2100 0.2100 0.2050 0.2100 7,490 -0.01(-4.55%)
Mar 25, 2022 0.2210 0.2410 0.2150 0.2200 7,895 -0.01(-4.26%)
Mar 24, 2022 0.2350 0.2370 0.2216 0.2298 16,070 +0.02(+6.98%)
Mar 23, 2022 0.2084 0.2226 0.2084 0.2148 2,436 -0.01(-2.85%)
Mar 22, 2022 0.2118 0.2211 0.2118 0.2211 6,470 +0.01(+3.85%)
Mar 21, 2022 0.2094 0.2129 0.2094 0.2129 20,254 +0.01(+5.87%)
Mar 18, 2022 0.2086 0.2087 0.2011 0.2011 7,600 -0.00(-1.95%)
Mar 17, 2022 0.2051 0.2051 0.2051 0.2051 1,010 -0.01(-5.92%)
Mar 16, 2022 0.2190 0.2190 0.1970 0.2180 4,800 +0.01(+6.29%)
Mar 15, 2022 0.2040 0.2084 0.1981 0.2051 15,549 -0.01(-2.43%)
Mar 11, 2022 0.2102 0 -0.01(-4.32%)
Mar 10, 2022 0.2000 0.2197 0.2000 0.2197 3,000 +0.00(+1.48%)
Mar 09, 2022 0.2102 0.2165 0.2029 0.2165 5,256 +0.01(+5.25%)
Mar 08, 2022 0.2007 0.2350 0.2001 0.2057 15,465 +0.00(+1.28%)
Mar 07, 2022 0.2112 0.2173 0.2031 0.2031 8,690 -0.01(-4.56%)
Mar 04, 2022 0.2190 0.2190 0.2121 0.2128 18,940 -0.00(-2.25%)
Mar 03, 2022 0.2177 0.2177 0.2177 0.2177 2,080 -0.01(-2.68%)
Mar 02, 2022 0.2184 0.2244 0.2093 0.2237 11,912 +0.01(+4.58%)
Mar 01, 2022 0.2139 0.2139 0.2139 0.2139 1,197 -0.01(-2.33%)
Feb 28, 2022 0.2133 0.2251 0.2103 0.2190 2,074 +0.00(+0.69%)
Feb 25, 2022 0.2175 0.2175 0.2175 0.2175 1,190 +0.00(+0.69%)
Feb 24, 2022 0.2141 0.2271 0.2080 0.2160 8,076 -0.02(-6.82%)
Feb 23, 2022 0.2319 0.2319 0.2318 0.2318 1,508 +0.00(+2.11%)
Feb 22, 2022 0.2300 0.2300 0.2270 0.2270 350 -0.01(-4.34%)
Feb 18, 2022 0.2373 0 -0.00(-1.66%)
Feb 17, 2022 0.2300 0.2413 0.2300 0.2413 5,500 +0.02(+6.96%)
Feb 16, 2022 0.2240 0.2256 0.2201 0.2256 3,863 -0.01(-2.34%)
Feb 15, 2022 0.2308 0.2366 0.2308 0.2310 3,555 +0.00(+1.67%)
Feb 14, 2022 0.2300 0.2316 0.2272 0.2272 11,547 -0.00(-2.03%)
Feb 11, 2022 0.2292 0.2319 0.2063 0.2319 35,606 +0.00(+0.83%)
Feb 10, 2022 0.2380 0.2380 0.2300 0.2300 1,301 -0.01(-3.04%)
Feb 09, 2022 0.2347 0.2493 0.2316 0.2372 25,513 -0.01(-3.22%)
Feb 08, 2022 0.2190 0.2470 0.2190 0.2451 9,734 +0.01(+6.33%)
Feb 07, 2022 0.2363 0.2453 0.2305 0.2305 5,413 -0.00(-0.04%)
Feb 04, 2022 0.2306 0.2306 0.2306 0.2306 500 -0.01(-2.58%)
Feb 03, 2022 0.2327 0.2367 4,748 +0.00(+0.64%)
Feb 02, 2022 0.2352 0.2352 0.2352 0.2352 1,100 +0.00(+1.51%)
Feb 01, 2022 0.2315 0.2342 0.2315 0.2317 26,589 -0.00(-0.43%)
Jan 31, 2022 0.2366 0.2366 0.2327 0.2327 4,209 +0.00(+1.13%)
Jan 28, 2022 0.2283 0.2301 0.2283 0.2301 1,046 -0.00(-0.17%)
Jan 27, 2022 0.2305 0.2305 0.2305 0.2305 100 +0.00(+0.04%)
Jan 26, 2022 0.2389 0.2389 0.2304 0.2304 29,100 -0.01(-2.37%)
Jan 25, 2022 0.2314 0.2425 0.2220 0.2360 41,509 +0.01(+2.70%)
Jan 24, 2022 0.2340 0.2377 0.2255 0.2298 15,535 -0.01(-4.25%)
Jan 21, 2022 0.2357 0.2442 0.2357 0.2400 8,190 -0.01(-4.91%)
Jan 20, 2022 0.2443 0.2750 0.2435 0.2524 23,851 +0.00(+0.44%)
Jan 19, 2022 0.2610 0.2610 0.2359 0.2513 7,850 +0.01(+5.32%)
Jan 18, 2022 0.2360 0.2387 0.2360 0.2386 1,150 -0.00(-1.57%)
Jan 14, 2022 0.2424 0 +0.01(+2.76%)
Jan 13, 2022 0.2404 0.2501 0.2359 0.2359 12,345 +0.00(+0.86%)
Jan 12, 2022 0.2528 0.2528 0.2339 0.2339 7,515 -0.02(-8.31%)
Jan 11, 2022 0.2628 0.2628 0.2531 0.2551 3,664 -0.01(-3.37%)
Jan 10, 2022 0.2690 0.2691 0.2631 0.2640 21,536 +0.01(+2.92%)
Jan 07, 2022 0.2403 0.2605 0.2395 0.2565 33,166 +0.02(+7.77%)
Jan 06, 2022 0.2432 0.2432 0.2358 0.2380 10,297 -0.00(-0.83%)
Jan 05, 2022 0.2358 0.2400 0.2350 0.2400 9,900 +0.01(+3.00%)
Jan 04, 2022 0.2371 0.2371 0.2330 0.2330 2,300 +0.00(+0.22%)
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.