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

Delta 9 Cannabis Inc (TSX: DN )

0.0200 -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 (%)
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%)
Feb 03, 2020 0.6000 0.6300 0.5500 0.5500 98,648 -0.04(-6.78%)
Jan 31, 2020 0.6000 0.6100 0.5600 0.5900 417,225 -0.03(-4.84%)
Jan 30, 2020 0.6600 0.6600 0.6000 0.6200 139,094 -0.02(-3.13%)
Jan 29, 2020 0.7000 0.7000 0.6100 0.6400 240,486 -0.05(-7.25%)
Jan 28, 2020 0.7100 0.7100 0.6800 0.6900 132,163 -0.01(-1.43%)
Jan 27, 2020 0.6700 0.7200 0.6700 0.7000 136,319 -0.02(-2.78%)
Jan 24, 2020 0.7300 0.7500 0.7100 0.7200 65,858 -0.02(-2.70%)
Jan 23, 2020 0.7500 0.7500 0.7400 0.7400 32,710 -0.01(-1.33%)
Jan 22, 2020 0.8000 0.8000 0.7000 0.7500 306,438 +0.01(+1.35%)
Jan 21, 2020 0.7300 0.7700 0.7300 0.7400 157,654 +0.02(+2.78%)
Jan 20, 2020 0.7200 0.7400 0.7200 0.7200 119,890 +0.02(+2.86%)
Jan 17, 2020 0.6900 0.7200 0.6800 0.7000 64,134 +0.01(+1.45%)
Jan 16, 2020 0.7100 0.7400 0.6900 0.6900 81,177 -0.03(-4.17%)
Jan 15, 2020 0.7200 0.7400 0.7100 0.7200 118,955 +0.03(+4.35%)
Jan 14, 2020 0.7000 0.7100 0.6900 0.6900 83,334 +0.00(+0.00%)
Jan 13, 2020 0.6700 0.6900 0.6700 0.6900 58,195 +0.00(+0.00%)
Jan 10, 2020 0.7100 0.7100 0.6800 0.6900 71,616 -0.02(-2.82%)
Jan 09, 2020 0.7000 0.7400 0.6900 0.7100 125,114 +0.04(+5.97%)
Jan 08, 2020 0.6400 0.7500 0.6400 0.6700 81,191 +0.03(+4.69%)
Jan 07, 2020 0.6000 0.6800 0.6000 0.6400 111,076 +0.04(+6.67%)
Jan 06, 2020 0.6900 0.6900 0.6000 0.6000 112,337 -0.05(-7.69%)
Jan 03, 2020 0.7000 0.7000 0.6500 0.6500 154,633 -0.05(-7.14%)
Jan 02, 2020 0.7400 0.7500 0.6900 0.7000 163,491 +0.00(+0.00%)
Dec 31, 2019 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Dec 30, 2019 0.5800 0.7400 0.5800 0.6700 366,736 +0.11(+19.64%)
Dec 27, 2019 0.5200 0.5900 0.5200 0.5600 118,213 +0.05(+9.80%)
Dec 24, 2019 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Dec 23, 2019 0.5000 0.5400 0.5000 0.5300 218,326 +0.01(+1.92%)
Dec 20, 2019 0.5100 0.5300 0.5000 0.5200 193,600 -0.01(-1.89%)
Dec 19, 2019 0.5400 0.5500 0.5000 0.5300 90,942 +0.01(+1.92%)
Dec 18, 2019 0.5300 0.5300 0.5000 0.5200 103,349 +0.02(+4.00%)
Dec 17, 2019 0.5100 0.5100 0.5000 0.5000 149,761 -0.01(-1.96%)
Dec 16, 2019 0.4800 0.5300 0.4800 0.5100 109,607 +0.01(+2.00%)
Dec 13, 2019 0.5100 0.5800 0.4600 0.5000 238,414 -0.03(-5.66%)
Dec 12, 2019 0.4600 0.5500 0.4300 0.5300 290,457 +0.10(+23.26%)
Dec 11, 2019 0.4400 0.4500 0.4200 0.4300 79,953 -0.01(-2.27%)
Dec 10, 2019 0.4300 0.4400 0.4200 0.4400 97,110 +0.02(+4.76%)
Dec 09, 2019 0.4300 0.4300 0.3900 0.4200 159,105 +0.01(+2.44%)
Dec 06, 2019 0.4300 0.4300 0.4000 0.4100 77,460 -0.02(-4.65%)
Dec 05, 2019 0.4300 0.4300 0.4200 0.4300 52,072 +0.00(+0.00%)
Dec 04, 2019 0.4400 0.4400 0.4300 0.4300 31,900 +0.01(+2.38%)
Dec 03, 2019 0.4100 0.4400 0.4100 0.4200 70,914 +0.03(+7.69%)
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.