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

Delta 9 Cannabis Inc (TSX: DN )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 17, 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 31, 2022 0.2500 0.2600 0.2500 0.2500 12,533 +0.00(+0.00%)
May 30, 2022 0.2550 0.2550 0.2500 0.2500 39,883 +0.00(+0.00%)
May 27, 2022 0.2450 0.2500 0.2400 0.2500 42,643 +0.01(+2.04%)
May 26, 2022 0.2400 0.2500 0.2400 0.2450 119,116 +0.01(+4.26%)
May 25, 2022 0.2450 0.2450 0.2300 0.2350 261,030 -0.01(-4.08%)
May 24, 2022 0.2450 0.2450 0.2450 0.2450 15,737 -0.01(-3.92%)
May 20, 2022 0.2550 0 +0.00(+0.00%)
May 19, 2022 0.2600 0.2600 0.2550 0.2550 68,046 -0.01(-1.92%)
May 18, 2022 0.2700 0.2700 0.2600 0.2600 35,711 -0.01(-3.70%)
May 17, 2022 0.2700 0.2700 0.2700 0.2700 5,644 +0.01(+1.89%)
May 16, 2022 0.2700 0.2700 0.2650 0.2650 29,730 +0.01(+1.92%)
May 13, 2022 0.2600 0.2600 0.2500 0.2600 17,837 +0.03(+10.64%)
May 12, 2022 0.2200 0.2350 0.2200 0.2350 141,823 +0.01(+4.44%)
May 11, 2022 0.2300 0.2300 0.2250 0.2250 29,177 -0.01(-2.17%)
May 10, 2022 0.2350 0.2350 0.2300 0.2300 82,773 -0.01(-4.17%)
May 09, 2022 0.2550 0.2550 0.2400 0.2400 93,198 -0.01(-4.00%)
May 06, 2022 0.2550 0.2550 0.2500 0.2500 79,423 -0.02(-5.66%)
May 05, 2022 0.2650 0.2700 0.2600 0.2650 60,053 -0.01(-1.85%)
May 04, 2022 0.2600 0.2700 0.2600 0.2700 79,068 +0.01(+1.89%)
May 03, 2022 0.2700 0.2700 0.2650 0.2650 71,510 -0.01(-1.85%)
May 02, 2022 0.2700 0.2700 0.2700 0.2700 49,775 +0.00(+0.00%)
Apr 29, 2022 0.2800 0.2800 0.2700 0.2700 45,294 -0.01(-3.57%)
Apr 28, 2022 0.2850 0.2850 0.2750 0.2800 82,774 -0.00(-1.75%)
Apr 27, 2022 0.2850 0.2900 0.2850 0.2850 15,686 +0.00(+0.00%)
Apr 26, 2022 0.2900 0.2900 0.2850 0.2850 163,939 -0.01(-1.72%)
Apr 25, 2022 0.2900 0.2950 0.2850 0.2900 43,045 -0.01(-1.69%)
Apr 22, 2022 0.2950 0.3000 0.2950 0.2950 18,815 +0.00(+0.00%)
Apr 21, 2022 0.3050 0.3050 0.2950 0.2950 45,503 -0.01(-3.28%)
Apr 20, 2022 0.3100 0.3100 0.3050 0.3050 21,650 -0.01(-1.61%)
Apr 19, 2022 0.3050 0.3100 0.3050 0.3100 13,480 +0.01(+1.64%)
Apr 18, 2022 0.3100 0.3150 0.3050 0.3050 51,295 -0.01(-1.61%)
Apr 14, 2022 0.3100 0 -0.01(-3.13%)
Apr 13, 2022 0.3200 0.3250 0.3200 0.3200 34,387 +0.00(+0.00%)
Apr 12, 2022 0.3050 0.3200 0.3050 0.3200 97,599 +0.02(+6.67%)
Apr 11, 2022 0.3000 0.3000 0.3000 0.3000 73,870 -0.01(-3.23%)
Apr 08, 2022 0.3200 0.3200 0.3100 0.3100 166,799 +0.01(+3.33%)
Apr 07, 2022 0.3200 0.3200 0.3000 0.3000 85,001 -0.02(-6.25%)
Apr 06, 2022 0.3200 0.3250 0.3150 0.3200 91,925 +0.00(+0.00%)
Apr 05, 2022 0.3150 0.3200 0.3100 0.3200 76,345 +0.00(+0.00%)
Apr 04, 2022 0.3000 0.3350 0.3000 0.3200 317,316 +0.02(+6.67%)
Apr 01, 2022 0.2850 0.3050 0.2850 0.3000 181,667 +0.02(+9.09%)
Mar 31, 2022 0.2800 0.2800 0.2700 0.2750 273,162 -0.01(-1.79%)
Mar 30, 2022 0.2700 0.2800 0.2700 0.2800 131,771 +0.01(+3.70%)
Mar 29, 2022 0.2700 0.2750 0.2650 0.2700 26,723 -0.01(-1.82%)
Mar 28, 2022 0.2800 0.2800 0.2650 0.2750 41,217 +0.00(+0.00%)
Mar 25, 2022 0.2800 0.2800 0.2700 0.2750 88,574 -0.01(-1.79%)
Mar 24, 2022 0.2800 0.2950 0.2800 0.2800 307,478 +0.02(+5.66%)
Mar 23, 2022 0.2750 0.2750 0.2650 0.2650 7,967 +0.00(+0.00%)
Mar 22, 2022 0.2750 0.2800 0.2650 0.2650 23,517 +0.00(+0.00%)
Mar 21, 2022 0.2650 0.2650 0.2650 0.2650 7,219 +0.00(+0.00%)
Mar 18, 2022 0.2750 0.2750 0.2650 0.2650 6,256 -0.01(-1.85%)
Mar 17, 2022 0.2750 0.2750 0.2650 0.2700 6,001 -0.01(-1.82%)
Mar 16, 2022 0.2550 0.2750 0.2550 0.2750 27,697 +0.02(+5.77%)
Mar 15, 2022 0.2550 0.2600 0.2550 0.2600 7,543 +0.01(+1.96%)
Mar 14, 2022 0.2600 0.2650 0.2550 0.2550 54,364 -0.01(-3.77%)
Mar 11, 2022 0.2800 0.2800 0.2600 0.2650 61,310 +0.00(+0.00%)
Mar 10, 2022 0.2700 0.2750 0.2650 0.2650 77,082 -0.02(-5.36%)
Mar 09, 2022 0.2600 0.2850 0.2600 0.2800 26,608 +0.02(+5.66%)
Mar 08, 2022 0.2800 0.2800 0.2650 0.2650 18,177 +0.01(+3.92%)
Mar 07, 2022 0.2700 0.2750 0.2550 0.2550 49,108 -0.01(-1.92%)
Mar 04, 2022 0.2750 0.2750 0.2600 0.2600 96,659 -0.02(-5.45%)
Mar 03, 2022 0.2900 0.2900 0.2700 0.2750 28,307 -0.01(-1.79%)
Mar 02, 2022 0.2800 0.2950 0.2750 0.2800 173,497 +0.01(+1.82%)
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.