Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta 9 Cannabis Inc (TSX: DN )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.4450 0.4450 0.4250 0.4250 60,269 -0.02(-4.49%)
Sep 29, 2021 0.4450 0.4500 0.4300 0.4450 62,085 +0.02(+4.71%)
Sep 28, 2021 0.4500 0.4500 0.4200 0.4250 35,747 -0.02(-3.41%)
Sep 27, 2021 0.4300 0.4500 0.4200 0.4400 235,773 +0.03(+7.32%)
Sep 24, 2021 0.4000 0.4200 0.4000 0.4100 150,265 +0.01(+2.50%)
Sep 23, 2021 0.3950 0.4000 0.3900 0.4000 15,678 +0.01(+2.56%)
Sep 22, 2021 0.3900 0.3900 0.3800 0.3900 44,683 +0.00(+0.00%)
Sep 21, 2021 0.3700 0.3900 0.3650 0.3900 115,632 +0.00(+0.00%)
Sep 20, 2021 0.3950 0.3950 0.3850 0.3900 58,549 -0.01(-1.27%)
Sep 17, 2021 0.3900 0.4000 0.3900 0.3950 43,779 +0.00(+0.00%)
Sep 16, 2021 0.3900 0.3950 0.3900 0.3950 37,307 -0.01(-1.25%)
Sep 15, 2021 0.3950 0.4100 0.3950 0.4000 126,052 -0.01(-2.44%)
Sep 14, 2021 0.4150 0.4200 0.4050 0.4100 45,008 +0.00(+0.00%)
Sep 13, 2021 0.4050 0.4150 0.4050 0.4100 77,903 +0.00(+0.00%)
Sep 10, 2021 0.4050 0.4100 0.3950 0.4100 101,278 +0.00(+1.23%)
Sep 09, 2021 0.4100 0.4100 0.4050 0.4050 36,968 -0.01(-2.41%)
Sep 08, 2021 0.4100 0.4150 0.4100 0.4150 23,228 +0.00(+0.00%)
Sep 07, 2021 0.4050 0.4200 0.4050 0.4150 23,865 +0.00(+0.00%)
Sep 03, 2021 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Sep 02, 2021 0.4000 0.4100 0.3900 0.4100 88,202 +0.00(+0.00%)
Sep 01, 2021 0.4050 0.4200 0.4050 0.4100 41,024 +0.01(+3.80%)
Aug 31, 2021 0.4100 0.4100 0.3950 0.3950 61,746 -0.01(-3.66%)
Aug 30, 2021 0.4200 0.4200 0.4100 0.4100 40,931 -0.01(-2.38%)
Aug 27, 2021 0.4200 0.4200 0.4200 0.4200 18,410 +0.01(+1.20%)
Aug 26, 2021 0.4150 0.4200 0.4100 0.4150 40,034 +0.01(+1.22%)
Aug 25, 2021 0.4050 0.4150 0.4050 0.4100 21,765 +0.00(+0.00%)
Aug 24, 2021 0.4050 0.4250 0.4050 0.4100 76,080 -0.01(-1.20%)
Aug 23, 2021 0.4200 0.4350 0.4100 0.4150 53,340 -0.01(-2.35%)
Aug 20, 2021 0.4300 0.4300 0.4200 0.4250 63,247 -0.01(-2.30%)
Aug 19, 2021 0.4350 0.4600 0.4300 0.4350 143,246 +0.01(+1.16%)
Aug 18, 2021 0.4000 0.4300 0.4000 0.4300 143,336 +0.03(+7.50%)
Aug 17, 2021 0.3900 0.4200 0.3900 0.4000 55,595 +0.01(+1.27%)
Aug 16, 2021 0.4100 0.4100 0.3950 0.3950 111,853 -0.02(-4.82%)
Aug 13, 2021 0.4150 0.4300 0.4100 0.4150 37,505 -0.01(-1.19%)
Aug 12, 2021 0.4200 0.4250 0.4150 0.4200 18,834 +0.00(+0.00%)
Aug 11, 2021 0.4450 0.4450 0.4150 0.4200 104,131 -0.01(-1.18%)
Aug 10, 2021 0.4350 0.4350 0.4200 0.4250 69,761 +0.01(+1.19%)
Aug 09, 2021 0.4500 0.4500 0.4200 0.4200 76,187 -0.03(-6.67%)
Aug 06, 2021 0.4050 0.4600 0.4000 0.4500 125,227 +0.04(+11.11%)
Aug 05, 2021 0.4050 0.4100 0.4050 0.4050 25,221 +0.01(+1.25%)
Aug 04, 2021 0.4200 0.4200 0.4000 0.4000 55,756 +0.00(+0.00%)
Aug 03, 2021 0.4050 0.4050 0.3950 0.4000 69,520 +0.00(+0.00%)
Jul 30, 2021 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jul 29, 2021 0.4100 0.4200 0.4050 0.4200 43,077 +0.01(+2.44%)
Jul 28, 2021 0.4100 0.4150 0.4100 0.4100 25,153 +0.00(+0.00%)
Jul 27, 2021 0.4100 0.4100 0.4050 0.4100 16,905 +0.00(+0.00%)
Jul 26, 2021 0.4200 0.4200 0.4050 0.4100 41,283 -0.01(-2.38%)
Jul 23, 2021 0.4300 0.4300 0.4200 0.4200 32,482 -0.01(-2.33%)
Jul 22, 2021 0.4400 0.4400 0.4100 0.4300 77,305 -0.01(-1.15%)
Jul 21, 2021 0.4200 0.4350 0.4150 0.4350 91,469 +0.03(+6.10%)
Jul 20, 2021 0.4000 0.4100 0.3950 0.4100 132,775 +0.00(+1.23%)
Jul 19, 2021 0.4100 0.4100 0.3950 0.4050 176,772 -0.01(-3.57%)
Jul 16, 2021 0.4200 0.4200 0.4100 0.4200 53,049 +0.00(+0.00%)
Jul 15, 2021 0.4250 0.4300 0.4150 0.4200 85,354 -0.01(-1.18%)
Jul 14, 2021 0.4450 0.4450 0.4200 0.4250 64,789 -0.03(-5.56%)
Jul 13, 2021 0.4350 0.4500 0.4150 0.4500 166,648 +0.02(+3.45%)
Jul 12, 2021 0.4500 0.4500 0.4350 0.4350 74,170 -0.01(-1.14%)
Jul 09, 2021 0.4450 0.4450 0.4300 0.4400 63,267 -0.01(-1.12%)
Jul 08, 2021 0.4250 0.4500 0.4250 0.4450 118,525 +0.02(+3.49%)
Jul 07, 2021 0.4400 0.4400 0.4200 0.4300 159,033 -0.01(-2.27%)
Jul 06, 2021 0.4400 0.4450 0.4350 0.4400 101,536 -0.01(-1.12%)
Jul 05, 2021 0.4500 0.4500 0.4400 0.4450 115,078 -0.01(-2.20%)
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.