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

Delta 9 Cannabis Inc (TSX: DN )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 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 (%)
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%)
Mar 02, 2020 0.5000 0.5200 0.4900 0.5100 203,535 -0.01(-1.92%)
Feb 28, 2020 0.5600 0.5600 0.4900 0.5200 203,311 -0.02(-3.70%)
Feb 27, 2020 0.5600 0.5700 0.5400 0.5400 116,347 -0.05(-8.47%)
Feb 26, 2020 0.5500 0.5900 0.5500 0.5900 87,535 +0.04(+7.27%)
Feb 25, 2020 0.5700 0.5800 0.5500 0.5500 132,682 -0.02(-3.51%)
Feb 24, 2020 0.5800 0.5900 0.5700 0.5700 106,316 -0.02(-3.39%)
Feb 21, 2020 0.5900 0.6100 0.5700 0.5900 87,483 -0.01(-1.67%)
Feb 20, 2020 0.6200 0.6200 0.6000 0.6000 63,828 -0.03(-4.76%)
Feb 19, 2020 0.6400 0.6600 0.6100 0.6300 135,494 -0.01(-1.56%)
Feb 18, 2020 0.5700 0.6900 0.5700 0.6400 145,832 +0.07(+12.28%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Feb 13, 2020 0.5600 0.5900 0.5300 0.5300 153,152 -0.02(-3.64%)
Feb 12, 2020 0.5200 0.5700 0.5200 0.5500 101,530 +0.03(+5.77%)
Feb 11, 2020 0.5500 0.5500 0.5200 0.5200 41,224 -0.02(-3.70%)
Feb 10, 2020 0.5400 0.5500 0.5300 0.5400 62,195 +0.00(+0.00%)
Feb 07, 2020 0.5500 0.5700 0.5400 0.5400 121,822 -0.01(-1.82%)
Feb 06, 2020 0.5600 0.5600 0.5500 0.5500 77,759 +0.00(+0.00%)
Feb 05, 2020 0.5800 0.5800 0.5500 0.5500 52,785 -0.03(-5.17%)
Feb 04, 2020 0.5700 0.5900 0.5500 0.5800 132,556 +0.03(+5.45%)
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.