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: 3:59 PM EDT, Jun 7, 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 (%)
Nov 29, 2019 0.4100 0.4100 0.3800 0.4000 66,145 -0.01(-2.44%)
Nov 28, 2019 0.4100 0.4100 0.4000 0.4100 74,797 +0.01(+2.50%)
Nov 27, 2019 0.4400 0.4500 0.4000 0.4000 100,156 -0.02(-4.76%)
Nov 26, 2019 0.4300 0.4400 0.4200 0.4200 36,925 -0.01(-2.33%)
Nov 25, 2019 0.4500 0.4500 0.4300 0.4300 74,087 +0.00(+0.00%)
Nov 22, 2019 0.4600 0.4700 0.4200 0.4300 130,395 -0.02(-4.44%)
Nov 21, 2019 0.4100 0.4900 0.4000 0.4500 402,265 +0.03(+7.14%)
Nov 20, 2019 0.4100 0.4600 0.3900 0.4200 409,889 +0.04(+10.53%)
Nov 19, 2019 0.4000 0.4200 0.3700 0.3800 183,591 -0.02(-5.00%)
Nov 18, 2019 0.5100 0.5100 0.3700 0.4000 406,763 -0.07(-14.89%)
Nov 15, 2019 0.5200 0.5200 0.4700 0.4700 148,080 -0.06(-11.32%)
Nov 14, 2019 0.5500 0.5600 0.5300 0.5300 75,129 -0.02(-3.64%)
Nov 13, 2019 0.5600 0.5600 0.5300 0.5500 49,645 +0.00(+0.00%)
Nov 12, 2019 0.5500 0.5600 0.5300 0.5500 88,740 -0.01(-1.79%)
Nov 11, 2019 0.5800 0.5800 0.5500 0.5600 14,939 +0.01(+1.82%)
Nov 08, 2019 0.5600 0.5600 0.5500 0.5500 77,965 +0.00(+0.00%)
Nov 07, 2019 0.5700 0.6000 0.5500 0.5500 126,951 +0.00(+0.00%)
Nov 06, 2019 0.5600 0.5800 0.5500 0.5500 171,290 -0.02(-3.51%)
Nov 05, 2019 0.5600 0.5700 0.5500 0.5700 85,623 +0.03(+5.56%)
Nov 04, 2019 0.6100 0.6100 0.5400 0.5400 265,191 -0.05(-8.47%)
Nov 01, 2019 0.5900 0.6300 0.5800 0.5900 35,450 +0.00(+0.00%)
Oct 31, 2019 0.6000 0.6000 0.5900 0.5900 74,555 -0.01(-1.67%)
Oct 30, 2019 0.6200 0.6200 0.6000 0.6000 48,007 -0.01(-1.64%)
Oct 29, 2019 0.6300 0.6300 0.6100 0.6100 39,764 -0.02(-3.17%)
Oct 28, 2019 0.6400 0.6500 0.6100 0.6300 61,248 -0.01(-1.56%)
Oct 25, 2019 0.6100 0.6400 0.6100 0.6400 44,000 +0.03(+4.92%)
Oct 24, 2019 0.6500 0.6500 0.6100 0.6100 69,264 +0.01(+1.67%)
Oct 23, 2019 0.6300 0.6400 0.6000 0.6000 375,194 -0.03(-4.76%)
Oct 22, 2019 0.6200 0.6800 0.6200 0.6300 241,317 +0.03(+5.00%)
Oct 21, 2019 0.6100 0.6300 0.6000 0.6000 101,282 -0.01(-1.64%)
Oct 18, 2019 0.6500 0.6500 0.6100 0.6100 25,562 +0.00(+0.00%)
Oct 17, 2019 0.6600 0.6600 0.6100 0.6100 34,329 -0.02(-3.17%)
Oct 16, 2019 0.6700 0.6700 0.6100 0.6300 70,401 +0.03(+5.00%)
Oct 15, 2019 0.6000 0.6200 0.5900 0.6000 124,830 +0.00(+0.00%)
Oct 11, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Oct 10, 2019 0.6400 0.6400 0.5900 0.6100 115,775 +0.01(+1.67%)
Oct 09, 2019 0.6100 0.6400 0.6000 0.6000 117,096 +0.00(+0.00%)
Oct 08, 2019 0.6400 0.6500 0.6000 0.6000 116,016 -0.03(-4.76%)
Oct 07, 2019 0.7000 0.7300 0.6300 0.6300 135,792 -0.08(-11.27%)
Oct 04, 2019 0.7200 0.7400 0.6800 0.7100 197,042 +0.06(+9.23%)
Oct 03, 2019 0.6300 0.6500 0.6100 0.6500 104,901 +0.02(+3.17%)
Oct 02, 2019 0.6400 0.6800 0.6000 0.6300 346,837 -0.04(-5.97%)
Oct 01, 2019 0.7300 0.7300 0.6400 0.6700 179,134 -0.04(-5.63%)
Sep 30, 2019 0.7400 0.7700 0.7100 0.7100 116,969 -0.02(-2.74%)
Sep 27, 2019 0.7800 0.7800 0.7300 0.7300 69,647 -0.03(-3.95%)
Sep 26, 2019 0.7700 0.8000 0.7300 0.7600 108,733 -0.02(-2.56%)
Sep 25, 2019 0.7600 0.7900 0.7200 0.7800 319,198 +0.02(+2.63%)
Sep 24, 2019 0.8100 0.8400 0.7500 0.7600 180,308 -0.04(-5.00%)
Sep 23, 2019 0.7800 0.8000 0.7700 0.8000 91,717 +0.03(+3.90%)
Sep 20, 2019 0.8100 0.8300 0.7400 0.7700 230,433 -0.03(-3.75%)
Sep 19, 2019 0.8100 0.8100 0.7900 0.8000 44,947 -0.01(-1.23%)
Sep 18, 2019 0.8200 0.8400 0.8100 0.8100 37,338 -0.02(-2.41%)
Sep 17, 2019 0.7800 0.8500 0.7800 0.8300 130,900 +0.08(+10.67%)
Sep 16, 2019 0.7900 0.8000 0.7500 0.7500 248,433 -0.05(-6.25%)
Sep 13, 2019 0.8000 0.8400 0.7800 0.8000 152,292 -0.04(-4.76%)
Sep 12, 2019 0.8100 0.8400 0.7800 0.8400 137,970 +0.02(+2.44%)
Sep 11, 2019 0.8800 0.8800 0.8200 0.8200 124,022 -0.02(-2.38%)
Sep 10, 2019 0.9000 0.9000 0.8200 0.8400 209,426 -0.10(-10.64%)
Sep 09, 2019 0.9300 0.9600 0.9200 0.9400 88,030 +0.02(+2.17%)
Sep 06, 2019 0.9700 0.9700 0.8800 0.9200 205,244 -0.04(-4.17%)
Sep 05, 2019 0.9600 0.9700 0.9100 0.9600 167,964 -0.01(-1.03%)
Sep 04, 2019 1.020 1.050 0.9300 0.9700 199,668 -0.01(-1.02%)
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.