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

Delta 9 Cannabis Inc (OP: DLTNF )

0.0255 +0.0082 (+47.40%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2024 0.0322 0.0390 0.0280 0.0280 51,763 -0.01(-25.33%)
Mar 28, 2024 0.0390 0.0500 0.0344 0.0375 189,531 +0.01(+34.41%)
Mar 27, 2024 0.0390 0.0390 0.0279 0.0279 241,514 -0.01(-16.47%)
Mar 26, 2024 0.0334 0.0334 0.0334 0.0334 600 +0.02(+108.75%)
Mar 22, 2024 0.0160 63 -0.00(-4.19%)
Mar 20, 2024 0.0167 0 +0.00(+12.84%)
Mar 19, 2024 0.0143 0.0148 0.0143 0.0148 1,897 -0.00(-5.13%)
Mar 15, 2024 0.0156 0 -0.00(-6.59%)
Mar 14, 2024 0.0167 0.0167 0.0167 0.0167 5,500 -0.00(-7.22%)
Mar 13, 2024 0.0180 0.0180 0.0180 0.0180 2,000 -0.00(-1.64%)
Mar 12, 2024 0.0185 0.0185 0.0183 0.0183 7,165 -0.00(-1.08%)
Mar 08, 2024 0.0185 0 +0.00(+0.54%)
Mar 05, 2024 0.0184 0 -0.00(-8.00%)
Mar 04, 2024 0.0184 0.0200 0.0142 0.0200 11,879,516 +0.00(+22.70%)
Mar 01, 2024 0.0163 0.0163 0.0163 0.0163 5,000 +0.00(+0.00%)
Feb 29, 2024 0.0163 0.0163 0.0163 0.0163 1,000 +0.00(+9.40%)
Feb 26, 2024 0.0149 98 +0.00(+3.47%)
Feb 23, 2024 0.0144 0.0144 0.0144 0.0144 400 -0.00(-10.00%)
Feb 22, 2024 0.0175 0.0175 0.0160 0.0160 11,611 -0.00(-11.11%)
Feb 20, 2024 0.0180 0 -0.00(-2.70%)
Feb 16, 2024 0.0185 0.0185 0.0185 0.0185 4,260 +0.00(+32.14%)
Feb 15, 2024 0.0140 0.0140 0.0140 0.0140 13,920 +0.00(+0.72%)
Feb 14, 2024 0.0150 0.0160 0.0139 0.0139 15,402 -0.00(-19.19%)
Feb 12, 2024 0.0172 0 -0.00(-7.53%)
Feb 06, 2024 0.0186 0 +0.00(+14.81%)
Feb 05, 2024 0.0159 0.0180 0.0159 0.0162 2,378 -0.00(-10.00%)
Feb 02, 2024 0.0180 0.0180 0.0180 0.0180 420 +0.00(+19.21%)
Feb 01, 2024 0.0151 0.0180 0.0151 0.0151 12,650 -0.00(-6.79%)
Jan 31, 2024 0.0162 0.0162 0.0162 0.0162 120 -0.00(-10.00%)
Jan 30, 2024 0.0168 0.0180 0.0168 0.0180 21,000 -0.00(-3.23%)
Jan 29, 2024 0.0186 0.0186 0.0186 0.0186 7,015 +0.00(+8.14%)
Jan 26, 2024 0.0202 0.0202 0.0172 0.0172 7,989 -0.00(-17.70%)
Jan 17, 2024 0.0209 60 -0.00(-6.28%)
Jan 16, 2024 0.0222 0.0223 0.0180 0.0223 19,158 +0.00(+7.73%)
Jan 12, 2024 0.0207 0.0280 0.0207 0.0207 6,000 +0.00(+15.00%)
Jan 11, 2024 0.0180 0.0180 0.0180 0.0180 2,000 -0.00(-4.26%)
Jan 04, 2024 0.0188 0 -0.00(-7.84%)
Jan 03, 2024 0.0210 0.0210 0.0204 0.0204 9,000 +0.00(+8.51%)
Jan 02, 2024 0.0226 0.0226 0.0188 0.0188 1,100 -0.00(-8.29%)
Dec 29, 2023 0.0204 0.0213 0.0189 0.0205 16,472 -0.00(-10.87%)
Dec 28, 2023 0.0211 0.0230 0.0200 0.0230 46,401 +0.00(+8.49%)
Dec 27, 2023 0.0190 0.0212 0.0190 0.0212 1,500 -0.00(-0.47%)
Dec 26, 2023 0.0200 0.0213 0.0200 0.0213 10,500 +0.00(+16.39%)
Dec 22, 2023 0.0183 0.0183 0.0183 0.0183 351 -0.00(-11.17%)
Dec 21, 2023 0.0185 0.0206 0.0185 0.0206 750 -0.00(-0.96%)
Dec 20, 2023 0.0185 0.0208 0.0185 0.0208 70,050 +0.00(+11.23%)
Dec 19, 2023 0.0182 0.0200 0.0182 0.0187 19,553 -0.00(-6.97%)
Dec 18, 2023 0.0225 0.0225 0.0201 0.0201 66,222 -0.00(-3.83%)
Dec 15, 2023 0.0209 0.0209 0.0209 0.0209 146 +0.00(+2.96%)
Dec 14, 2023 0.0250 0.0250 0.0141 0.0203 20,100 -0.00(-2.40%)
Dec 12, 2023 0.0208 0 -0.00(-13.33%)
Dec 11, 2023 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+12.15%)
Dec 08, 2023 0.0200 0.0214 0.0200 0.0214 1,585 -0.00(-9.70%)
Dec 07, 2023 0.0237 0.0250 0.0237 0.0237 400 +0.00(+3.95%)
Dec 06, 2023 0.0228 0.0228 0.0228 0.0228 100 -0.00(-4.60%)
Dec 04, 2023 0.0239 0 +0.00(+1.27%)
Nov 30, 2023 0.0236 0 -0.00(-3.28%)
Nov 29, 2023 0.0239 0.0244 0.0239 0.0244 2,000 +0.00(+2.95%)
Nov 28, 2023 0.0237 0.0237 0.0237 0.0237 500 +0.00(+0.42%)
Nov 27, 2023 0.0245 0.0245 0.0236 0.0236 9,500 +0.00(+1.72%)
Nov 24, 2023 0.0232 0.0232 0.0232 0.0232 1,000 -0.00(-0.85%)
Nov 22, 2023 0.0238 0.0242 0.0218 0.0234 269,560 +0.00(+7.34%)
Nov 21, 2023 0.0241 0.0241 0.0218 0.0218 10,425 -0.00(-8.79%)
Nov 17, 2023 0.0239 0 -0.00(-13.41%)
Nov 16, 2023 0.0276 0.0276 0.0276 0.0276 999 -0.00(-8.00%)
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 400 +0.00(+12.78%)
Nov 14, 2023 0.0266 0.0268 0.0266 0.0266 10,000 +0.00(+0.00%)
Nov 09, 2023 0.0266 0 +0.00(+6.83%)
Nov 06, 2023 0.0249 0 +0.00(+0.81%)
Nov 03, 2023 0.0257 0.0257 0.0247 0.0247 1,433 -0.00(-1.20%)
Nov 02, 2023 0.0250 0.0250 0.0250 0.0250 20,099 -0.00(-0.40%)
Nov 01, 2023 0.0272 0.0272 0.0251 0.0251 1,100 +0.00(+0.00%)
Oct 31, 2023 0.0251 0.0251 0.0251 0.0251 27,250 +0.01(+24.88%)
Oct 27, 2023 0.0201 0 -0.01(-25.56%)
Oct 26, 2023 0.0283 0.0283 0.0270 0.0270 50,400 -0.00(-9.40%)
Oct 25, 2023 0.0298 0.0298 0.0281 0.0298 1,143 +0.00(+0.00%)
Oct 23, 2023 0.0298 0 +0.00(+4.20%)
Oct 19, 2023 0.0286 0 +0.00(+14.40%)
Oct 17, 2023 0.0250 0 -0.00(-4.58%)
Oct 16, 2023 0.0262 0.0262 0.0262 0.0262 4,912 +0.00(+4.80%)
Oct 12, 2023 0.0250 20 -0.00(-10.07%)
Oct 11, 2023 0.0278 0.0278 0.0278 0.0278 555 -0.00(-7.33%)
Oct 09, 2023 0.0300 0 +0.00(+1.69%)
Oct 06, 2023 0.0295 0.0295 0.0295 0.0295 50,100 +0.00(+9.26%)
Oct 05, 2023 0.0270 0.0270 0.0270 0.0270 5,001 +0.00(+1.12%)
Oct 04, 2023 0.0267 0.0267 0.0267 0.0267 1,000 +0.00(+5.12%)
Oct 03, 2023 0.0254 0.0254 0.0254 0.0254 335 -0.01(-27.43%)
Sep 29, 2023 0.0350 0 +0.01(+16.67%)
Sep 28, 2023 0.0300 0.0304 0.0300 0.0300 26,462 -0.00(-1.32%)
Sep 27, 2023 0.0304 0.0304 0.0304 0.0304 2,000 -0.00(-5.00%)
Sep 26, 2023 0.0320 0.0320 0.0320 0.0320 4,584 +0.00(+3.56%)
Sep 22, 2023 0.0309 2,020 -0.00(-8.31%)
Sep 21, 2023 0.0340 0.0340 0.0337 0.0337 825 +0.00(+8.36%)
Sep 20, 2023 0.0316 0.0316 0.0311 0.0311 8,000 -0.00(-13.61%)
Sep 15, 2023 0.0360 0 -0.00(-2.17%)
Sep 13, 2023 0.0368 0 -0.00(-4.42%)
Sep 12, 2023 0.0409 0.0409 0.0369 0.0385 5,675 +0.00(+4.34%)
Sep 07, 2023 0.0369 0 +0.00(+5.13%)
Sep 06, 2023 0.0357 0.0357 0.0320 0.0351 3,902 -0.00(-5.39%)
Sep 05, 2023 0.0371 0.0402 0.0371 0.0371 26,750 +0.00(+5.40%)
Sep 01, 2023 0.0355 0.0380 0.0352 0.0352 14,350 -0.00(-5.63%)
Aug 31, 2023 0.0373 0.0373 0.0373 0.0373 1,000 +0.00(+0.00%)
Aug 30, 2023 0.0373 0.0373 0.0373 0.0373 450 +0.00(+0.81%)
Aug 29, 2023 0.0371 0.0371 0.0370 0.0370 56,000 -0.01(-15.91%)
Aug 28, 2023 0.0440 0.0440 0.0440 0.0440 700 +0.01(+41.48%)
Aug 25, 2023 0.0323 0.0323 0.0311 0.0311 300 -0.01(-16.40%)
Aug 24, 2023 0.0372 0.0372 0.0372 0.0372 221 -0.00(-0.27%)
Aug 23, 2023 0.0311 0.0373 0.0311 0.0373 31,000 +0.00(+0.81%)
Aug 21, 2023 0.0370 10 -0.00(-4.64%)
Aug 17, 2023 0.0388 0 -0.00(-3.48%)
Aug 16, 2023 0.0402 0.0402 0.0402 0.0402 249 -0.00(-1.95%)
Aug 15, 2023 0.0431 0.0431 0.0410 0.0410 3,000 -0.01(-12.95%)
Aug 14, 2023 0.0471 0.0471 0.0471 0.0471 179 -0.00(-2.69%)
Aug 10, 2023 0.0484 0 +0.00(+8.28%)
Aug 09, 2023 0.0472 0.0480 0.0447 0.0447 1,372 -0.00(-8.02%)
Aug 08, 2023 0.0486 0.0486 0.0486 0.0486 5,000 -0.00(-2.41%)
Aug 04, 2023 0.0498 0 +0.00(+5.51%)
Aug 03, 2023 0.0472 0.0472 0.0472 0.0472 500 +0.00(+6.55%)
Aug 02, 2023 0.0443 0.0443 0.0443 0.0443 500 -0.00(-6.34%)
Aug 01, 2023 0.0473 0.0473 0.0473 0.0473 100 +0.00(+1.28%)
Jul 31, 2023 0.0530 0.0530 0.0467 0.0467 18,407 -0.00(-6.60%)
Jul 27, 2023 0.0500 0 +0.01(+13.64%)
Jul 25, 2023 0.0440 0 +0.00(+3.04%)
Jul 24, 2023 0.0472 0.0497 0.0413 0.0427 2,054 -0.00(-6.15%)
Jul 20, 2023 0.0455 40 -0.00(-8.08%)
Jul 19, 2023 0.0440 0.0495 0.0440 0.0495 4,270 +0.00(+8.08%)
Jul 18, 2023 0.0444 0.0458 0.0444 0.0458 765 +0.00(+9.05%)
Jul 17, 2023 0.0450 0.0464 0.0420 0.0420 14,145 -0.01(-14.98%)
Jul 14, 2023 0.0494 0.0494 0.0494 0.0494 527 +0.01(+13.82%)
Jul 12, 2023 0.0434 0 +0.00(+0.00%)
Jul 11, 2023 0.0434 0.0434 0.0434 0.0434 1,000 +0.00(+6.90%)
Jul 07, 2023 0.0406 50 +0.00(+9.43%)
Jul 06, 2023 0.0371 0.0371 0.0371 0.0371 38,000 -0.01(-13.11%)
Jul 05, 2023 0.0570 0.0570 0.0412 0.0427 31,947 -0.01(-19.59%)
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.