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 (%)
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%)
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%)
Dec 02, 2019 0.4000 0.4100 0.3900 0.3900 53,463 -0.01(-2.50%)
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.