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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jul 31, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jul 30, 2020 0.6000 0.6000 0.5800 0.5900 70,885 -0.01(-1.67%)
Jul 29, 2020 0.6100 0.6100 0.5900 0.6000 64,365 +0.00(+0.00%)
Jul 28, 2020 0.5600 0.6200 0.5500 0.6000 127,138 +0.03(+5.26%)
Jul 27, 2020 0.5600 0.5700 0.5500 0.5700 53,755 +0.01(+1.79%)
Jul 24, 2020 0.5400 0.5600 0.5400 0.5600 46,707 +0.01(+1.82%)
Jul 23, 2020 0.5400 0.5500 0.5400 0.5500 55,100 +0.01(+1.85%)
Jul 22, 2020 0.5500 0.5600 0.5400 0.5400 67,908 +0.00(+0.00%)
Jul 21, 2020 0.5500 0.5500 0.5400 0.5400 139,269 -0.01(-1.82%)
Jul 20, 2020 0.5400 0.5500 0.5400 0.5500 54,527 +0.00(+0.00%)
Jul 17, 2020 0.5500 0.5500 0.5500 0.5500 10,302 +0.00(+0.00%)
Jul 16, 2020 0.5500 0.5500 0.5400 0.5500 41,117 +0.01(+1.85%)
Jul 15, 2020 0.5400 0.5400 0.5300 0.5400 31,735 +0.00(+0.00%)
Jul 14, 2020 0.5400 0.5500 0.5300 0.5400 48,758 +0.00(+0.00%)
Jul 13, 2020 0.5400 0.5400 0.5300 0.5400 31,347 +0.00(+0.00%)
Jul 10, 2020 0.5500 0.5500 0.5400 0.5400 49,169 +0.00(+0.00%)
Jul 09, 2020 0.5300 0.5500 0.5300 0.5400 37,090 +0.01(+1.89%)
Jul 08, 2020 0.5300 0.5400 0.5300 0.5300 39,186 +0.00(+0.00%)
Jul 07, 2020 0.5400 0.5400 0.5300 0.5300 22,265 +0.00(+0.00%)
Jul 06, 2020 0.5300 0.5500 0.5300 0.5300 48,575 +0.01(+1.92%)
Jul 03, 2020 0.5600 0.5600 0.5200 0.5200 25,483 -0.02(-3.70%)
Jul 02, 2020 0.5300 0.5400 0.5200 0.5400 79,230 +0.01(+1.89%)
Jun 30, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 29, 2020 0.5300 0.5300 0.5200 0.5300 18,775 +0.00(+0.00%)
Jun 26, 2020 0.5300 0.5400 0.5300 0.5300 23,480 -0.02(-3.64%)
Jun 25, 2020 0.5300 0.5500 0.5200 0.5500 99,529 +0.02(+3.77%)
Jun 24, 2020 0.5500 0.5600 0.5300 0.5300 145,670 -0.02(-3.64%)
Jun 23, 2020 0.5400 0.5500 0.5300 0.5500 62,830 +0.01(+1.85%)
Jun 22, 2020 0.5500 0.5500 0.5200 0.5400 40,730 +0.00(+0.00%)
Jun 19, 2020 0.5600 0.5600 0.5400 0.5400 133,030 +0.00(+0.00%)
Jun 18, 2020 0.5400 0.5500 0.5300 0.5400 184,773 +0.00(+0.00%)
Jun 17, 2020 0.5500 0.5700 0.5300 0.5400 236,030 +0.02(+3.85%)
Jun 16, 2020 0.4900 0.5300 0.4900 0.5200 159,125 +0.03(+6.12%)
Jun 15, 2020 0.4800 0.4900 0.4800 0.4900 27,348 +0.01(+2.08%)
Jun 12, 2020 0.4800 0.4900 0.4800 0.4800 67,364 -0.01(-2.04%)
Jun 11, 2020 0.4900 0.4900 0.4800 0.4900 102,926 -0.01(-2.00%)
Jun 10, 2020 0.4900 0.5000 0.4800 0.5000 201,636 +0.00(+0.00%)
Jun 09, 2020 0.5000 0.5000 0.4800 0.5000 208,595 -0.01(-1.96%)
Jun 08, 2020 0.5100 0.5300 0.5000 0.5100 292,291 +0.03(+6.25%)
Jun 05, 2020 0.5000 0.5000 0.4800 0.4800 187,616 -0.02(-4.00%)
Jun 04, 2020 0.5100 0.5100 0.5000 0.5000 59,971 +0.00(+0.00%)
Jun 03, 2020 0.5000 0.5100 0.4900 0.5000 120,011 +0.01(+2.04%)
Jun 02, 2020 0.5100 0.5100 0.4900 0.4900 230,028 -0.02(-3.92%)
Jun 01, 2020 0.5000 0.5100 0.5000 0.5100 123,995 +0.01(+2.00%)
May 29, 2020 0.5100 0.5100 0.5000 0.5000 284,379 -0.03(-5.66%)
May 28, 2020 0.5300 0.5400 0.5100 0.5300 354,227 -0.02(-3.64%)
May 27, 2020 0.6000 0.6000 0.5300 0.5500 183,582 -0.04(-6.78%)
May 26, 2020 0.6200 0.6500 0.5800 0.5900 499,547 -0.03(-4.84%)
May 25, 2020 0.5400 0.6200 0.5400 0.6200 383,704 +0.09(+16.98%)
May 22, 2020 0.4900 0.5400 0.4800 0.5300 510,185 +0.04(+8.16%)
May 21, 2020 0.4700 0.4900 0.4700 0.4900 276,186 +0.02(+4.26%)
May 20, 2020 0.4700 0.4800 0.4700 0.4700 86,921 +0.00(+0.00%)
May 19, 2020 0.5000 0.5000 0.4700 0.4700 123,461 -0.01(-2.08%)
May 15, 2020 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 14, 2020 0.4600 0.4600 0.4500 0.4500 133,305 -0.01(-2.17%)
May 13, 2020 0.4600 0.4600 0.4500 0.4600 8,277 +0.00(+0.00%)
May 12, 2020 0.4700 0.4700 0.4600 0.4600 83,241 +0.00(+0.00%)
May 11, 2020 0.4600 0.4700 0.4600 0.4600 58,054 +0.00(+0.00%)
May 08, 2020 0.4700 0.4700 0.4600 0.4600 45,300 +0.00(+0.00%)
May 07, 2020 0.4700 0.4700 0.4500 0.4600 97,284 +0.01(+2.22%)
May 06, 2020 0.4800 0.4800 0.4500 0.4500 52,225 -0.02(-4.26%)
May 05, 2020 0.4700 0.4800 0.4700 0.4700 59,928 +0.00(+0.00%)
May 04, 2020 0.4900 0.4900 0.4500 0.4700 73,602 +0.02(+4.44%)
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.