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

Delta 9 Cannabis Inc (TSX: DN )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2020 0.5100 0.5100 0.5000 0.5000 284,379 -0.03(-5.66%)
May 28, 2020 0.5300 0.5400 0.5100 0.5300 354,227 -0.02(-3.64%)
May 27, 2020 0.6000 0.6000 0.5300 0.5500 183,582 -0.04(-6.78%)
May 26, 2020 0.6200 0.6500 0.5800 0.5900 499,547 -0.03(-4.84%)
May 25, 2020 0.5400 0.6200 0.5400 0.6200 383,704 +0.09(+16.98%)
May 22, 2020 0.4900 0.5400 0.4800 0.5300 510,185 +0.04(+8.16%)
May 21, 2020 0.4700 0.4900 0.4700 0.4900 276,186 +0.02(+4.26%)
May 20, 2020 0.4700 0.4800 0.4700 0.4700 86,921 +0.00(+0.00%)
May 19, 2020 0.5000 0.5000 0.4700 0.4700 123,461 -0.01(-2.08%)
May 15, 2020 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 14, 2020 0.4600 0.4600 0.4500 0.4500 133,305 -0.01(-2.17%)
May 13, 2020 0.4600 0.4600 0.4500 0.4600 8,277 +0.00(+0.00%)
May 12, 2020 0.4700 0.4700 0.4600 0.4600 83,241 +0.00(+0.00%)
May 11, 2020 0.4600 0.4700 0.4600 0.4600 58,054 +0.00(+0.00%)
May 08, 2020 0.4700 0.4700 0.4600 0.4600 45,300 +0.00(+0.00%)
May 07, 2020 0.4700 0.4700 0.4500 0.4600 97,284 +0.01(+2.22%)
May 06, 2020 0.4800 0.4800 0.4500 0.4500 52,225 -0.02(-4.26%)
May 05, 2020 0.4700 0.4800 0.4700 0.4700 59,928 +0.00(+0.00%)
May 04, 2020 0.4900 0.4900 0.4500 0.4700 73,602 +0.02(+4.44%)
May 01, 2020 0.4500 0.4500 0.4400 0.4500 133,956 +0.00(+0.00%)
Apr 30, 2020 0.4500 0.4500 0.4400 0.4500 87,072 -0.02(-4.26%)
Apr 29, 2020 0.4700 0.4700 0.4500 0.4700 201,117 +0.00(+0.00%)
Apr 28, 2020 0.4700 0.4700 0.4600 0.4700 32,641 +0.00(+0.00%)
Apr 27, 2020 0.4700 0.4700 0.4500 0.4700 28,394 +0.03(+6.82%)
Apr 24, 2020 0.4400 0.4500 0.4400 0.4400 128,219 +0.00(+0.00%)
Apr 23, 2020 0.4400 0.4500 0.4400 0.4400 113,314 +0.00(+0.00%)
Apr 22, 2020 0.4500 0.4500 0.4300 0.4400 75,725 +0.00(+0.00%)
Apr 21, 2020 0.4500 0.4500 0.4400 0.4400 136,906 -0.01(-2.22%)
Apr 20, 2020 0.4600 0.4600 0.4500 0.4500 221,546 -0.01(-2.17%)
Apr 17, 2020 0.4900 0.4900 0.4600 0.4600 260,295 -0.02(-4.17%)
Apr 16, 2020 0.4900 0.5000 0.4800 0.4800 95,723 -0.02(-4.00%)
Apr 15, 2020 0.5000 0.5000 0.4900 0.5000 49,007 +0.00(+0.00%)
Apr 14, 2020 0.5000 0.5200 0.5000 0.5000 91,263 +0.00(+0.00%)
Apr 13, 2020 0.4900 0.5200 0.4900 0.5000 42,232 +0.01(+2.04%)
Apr 09, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Apr 08, 2020 0.4900 0.5000 0.4800 0.5000 38,723 +0.03(+6.38%)
Apr 07, 2020 0.4800 0.5500 0.4700 0.4700 314,776 +0.01(+2.17%)
Apr 06, 2020 0.4400 0.4600 0.4400 0.4600 37,102 +0.01(+2.22%)
Apr 03, 2020 0.4700 0.4700 0.4500 0.4500 31,219 +0.00(+0.00%)
Apr 02, 2020 0.4200 0.4500 0.4200 0.4500 72,580 +0.05(+12.50%)
Apr 01, 2020 0.4100 0.4100 0.4000 0.4000 31,772 -0.02(-4.76%)
Mar 31, 2020 0.4000 0.4300 0.4000 0.4200 88,625 +0.00(+0.00%)
Mar 30, 2020 0.4200 0.4300 0.4000 0.4200 72,257 +0.00(+0.00%)
Mar 27, 2020 0.4500 0.4500 0.4200 0.4200 62,538 +0.00(+0.00%)
Mar 26, 2020 0.4000 0.4400 0.4000 0.4200 232,712 +0.02(+5.00%)
Mar 25, 2020 0.4300 0.4300 0.3700 0.4000 204,610 +0.01(+2.56%)
Mar 24, 2020 0.4000 0.4200 0.3900 0.3900 207,769 +0.01(+2.63%)
Mar 23, 2020 0.4200 0.4700 0.3800 0.3800 237,594 -0.04(-9.52%)
Mar 20, 2020 0.4500 0.4700 0.3900 0.4200 210,844 -0.01(-2.33%)
Mar 19, 2020 0.3800 0.4700 0.3600 0.4300 176,534 +0.05(+13.16%)
Mar 18, 2020 0.4000 0.4000 0.3300 0.3800 197,992 -0.03(-7.32%)
Mar 17, 2020 0.4200 0.4200 0.4000 0.4100 81,955 -0.01(-2.38%)
Mar 16, 2020 0.5000 0.5000 0.4100 0.4200 142,131 -0.05(-10.64%)
Mar 13, 2020 0.4000 0.4700 0.4000 0.4700 180,301 +0.06(+14.63%)
Mar 12, 2020 0.4900 0.4900 0.3800 0.4100 355,177 -0.10(-19.61%)
Mar 11, 2020 0.5000 0.5100 0.4800 0.5100 107,254 +0.01(+2.00%)
Mar 10, 2020 0.5500 0.5500 0.4900 0.5000 70,400 +0.03(+6.38%)
Mar 09, 2020 0.4500 0.5000 0.4400 0.4700 190,009 -0.02(-4.08%)
Mar 06, 2020 0.5300 0.5300 0.4900 0.4900 58,327 -0.04(-7.55%)
Mar 05, 2020 0.5700 0.5700 0.5300 0.5300 46,147 -0.03(-5.36%)
Mar 04, 2020 0.5800 0.5900 0.5300 0.5600 83,727 +0.03(+5.66%)
Mar 03, 2020 0.5900 0.5900 0.5300 0.5300 66,741 +0.02(+3.92%)
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.