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, 2021 0.4950 0.4950 0.4800 0.4900 166,165 +0.00(+0.00%)
May 28, 2021 0.4900 0.4950 0.4850 0.4900 217,553 +0.00(+0.00%)
May 27, 2021 0.4950 0.5000 0.4900 0.4900 231,687 -0.02(-3.92%)
May 26, 2021 0.5100 0.5200 0.5100 0.5100 169,208 +0.00(+0.00%)
May 25, 2021 0.5200 0.5200 0.5100 0.5100 208,182 +0.00(+0.00%)
May 21, 2021 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
May 20, 2021 0.4950 0.5000 0.4900 0.4950 64,861 +0.01(+1.02%)
May 19, 2021 0.5000 0.5000 0.4900 0.4900 74,315 -0.01(-2.00%)
May 18, 2021 0.5100 0.5100 0.5000 0.5000 148,298 -0.01(-1.96%)
May 17, 2021 0.5100 0.5100 0.5000 0.5100 127,210 -0.01(-1.92%)
May 14, 2021 0.5300 0.5300 0.5200 0.5200 27,554 -0.01(-1.89%)
May 13, 2021 0.5300 0.5300 0.5200 0.5300 48,678 +0.00(+0.00%)
May 12, 2021 0.5400 0.5400 0.5300 0.5300 90,923 -0.01(-1.85%)
May 11, 2021 0.5300 0.5400 0.5200 0.5400 151,396 +0.00(+0.00%)
May 10, 2021 0.5400 0.5500 0.5300 0.5400 63,578 -0.01(-1.82%)
May 07, 2021 0.5400 0.5500 0.5400 0.5500 108,291 +0.00(+0.00%)
May 06, 2021 0.5400 0.5500 0.5400 0.5500 69,660 +0.00(+0.00%)
May 05, 2021 0.5600 0.5600 0.5400 0.5500 127,532 +0.00(+0.00%)
May 04, 2021 0.5600 0.5600 0.5400 0.5500 107,312 -0.01(-1.79%)
May 03, 2021 0.5500 0.5600 0.5500 0.5600 35,604 +0.00(+0.00%)
Apr 30, 2021 0.5600 0.5600 0.5300 0.5600 256,476 +0.00(+0.00%)
Apr 29, 2021 0.5600 0.5700 0.5600 0.5600 8,337 +0.00(+0.00%)
Apr 28, 2021 0.5600 0.5700 0.5600 0.5600 70,998 +0.00(+0.00%)
Apr 27, 2021 0.5700 0.5800 0.5600 0.5600 164,200 +0.00(+0.00%)
Apr 26, 2021 0.5700 0.5700 0.5600 0.5600 152,624 -0.01(-1.75%)
Apr 23, 2021 0.5700 0.5800 0.5600 0.5700 105,677 +0.00(+0.00%)
Apr 22, 2021 0.5700 0.5800 0.5600 0.5700 47,646 -0.01(-1.72%)
Apr 21, 2021 0.5600 0.5800 0.5500 0.5800 132,245 +0.01(+1.75%)
Apr 20, 2021 0.5600 0.5700 0.5600 0.5700 64,908 +0.00(+0.00%)
Apr 19, 2021 0.5800 0.5800 0.5600 0.5700 62,298 -0.01(-1.72%)
Apr 16, 2021 0.5800 0.5800 0.5700 0.5800 47,779 +0.00(+0.00%)
Apr 15, 2021 0.5800 0.5800 0.5700 0.5800 104,190 +0.00(+0.00%)
Apr 14, 2021 0.5800 0.5800 0.5700 0.5800 79,372 +0.01(+1.75%)
Apr 13, 2021 0.5900 0.5900 0.5700 0.5700 155,261 -0.02(-3.39%)
Apr 12, 2021 0.6000 0.6000 0.5800 0.5900 128,890 +0.00(+0.00%)
Apr 09, 2021 0.6100 0.6100 0.5900 0.5900 120,020 +0.00(+0.00%)
Apr 08, 2021 0.5900 0.6000 0.5900 0.5900 113,154 +0.00(+0.00%)
Apr 07, 2021 0.5900 0.6000 0.5800 0.5900 86,888 +0.00(+0.00%)
Apr 06, 2021 0.5900 0.6000 0.5800 0.5900 143,929 +0.01(+1.72%)
Apr 05, 2021 0.5800 0.6000 0.5800 0.5800 278,397 +0.01(+1.75%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Mar 31, 2021 0.6000 0.6000 0.5800 0.6000 152,097 +0.00(+0.00%)
Mar 30, 2021 0.5800 0.6000 0.5700 0.6000 106,832 +0.02(+3.45%)
Mar 29, 2021 0.6100 0.6100 0.5700 0.5800 199,493 -0.01(-1.69%)
Mar 26, 2021 0.5900 0.6100 0.5800 0.5900 449,727 +0.01(+1.72%)
Mar 25, 2021 0.4800 0.5900 0.4700 0.5800 1,616,139 +0.10(+20.83%)
Mar 24, 2021 0.4900 0.4900 0.4800 0.4800 236,793 -0.01(-1.03%)
Mar 23, 2021 0.4950 0.4950 0.4800 0.4850 275,846 -0.01(-1.02%)
Mar 22, 2021 0.5100 0.5100 0.4900 0.4900 168,652 -0.01(-2.00%)
Mar 19, 2021 0.5200 0.5200 0.5000 0.5000 215,560 -0.02(-3.85%)
Mar 18, 2021 0.5200 0.5200 0.5100 0.5200 244,654 +0.02(+4.00%)
Mar 17, 2021 0.5100 0.5100 0.5000 0.5000 205,258 -0.01(-1.96%)
Mar 16, 2021 0.5200 0.5300 0.5000 0.5100 232,688 -0.01(-1.92%)
Mar 15, 2021 0.5000 0.5200 0.5000 0.5200 245,179 +0.03(+6.12%)
Mar 12, 2021 0.5100 0.5100 0.4900 0.4900 349,408 -0.01(-2.00%)
Mar 11, 2021 0.5200 0.5200 0.5000 0.5000 467,576 -0.02(-3.85%)
Mar 10, 2021 0.5300 0.5300 0.5100 0.5200 170,354 +0.00(+0.00%)
Mar 09, 2021 0.4900 0.5500 0.4900 0.5200 222,076 +0.03(+5.05%)
Mar 08, 2021 0.5200 0.5200 0.4900 0.4950 347,480 -0.03(-4.81%)
Mar 05, 2021 0.5200 0.5200 0.5000 0.5200 181,616 +0.00(+0.00%)
Mar 04, 2021 0.5400 0.5400 0.5100 0.5200 231,644 -0.02(-3.70%)
Mar 03, 2021 0.5500 0.5600 0.5300 0.5400 178,227 -0.02(-3.57%)
Mar 02, 2021 0.5800 0.5800 0.5500 0.5600 126,050 +0.00(+0.00%)
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.