Delta 9 Cannabis Inc. (DLTNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0203

+0.0031

(+17.77%)

At close: 03:19PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0234	0.0255	0.0203	0.0203	0.0203	7,690
Apr 29, 2024	0.0240	0.0240	0.0170	0.0170	0.0170	50,100
Apr 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,100
Apr 25, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	16,000
Apr 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	200
Apr 23, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,100
Apr 22, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	7,500
Apr 19, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	38,600
Apr 18, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	201,700
Apr 17, 2024	0.0220	0.0220	0.0170	0.0170	0.0170	554,300
Apr 16, 2024	0.0220	0.0220	0.0200	0.0220	0.0220	57,100
Apr 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,400
Apr 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100
Apr 11, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	104,100
Apr 10, 2024	0.0300	0.0300	0.0250	0.0280	0.0280	5,700
Apr 09, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	65,800
Apr 08, 2024	0.0300	0.0360	0.0300	0.0330	0.0330	89,000
Apr 05, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	100,500
Apr 04, 2024	0.0340	0.0340	0.0270	0.0270	0.0270	59,700
Apr 03, 2024	0.0370	0.0370	0.0320	0.0340	0.0340	27,700
Apr 02, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,500
Apr 01, 2024	0.0390	0.0390	0.0280	0.0280	0.0280	51,800
Mar 28, 2024	0.0390	0.0500	0.0340	0.0380	0.0380	189,500
Mar 27, 2024	0.0390	0.0390	0.0280	0.0280	0.0280	241,500
Mar 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	600
Mar 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 22, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	5,600
Mar 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 20, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	7,600
Mar 19, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,900
Mar 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Mar 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,500
Mar 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,000
Mar 12, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	7,200
Mar 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 08, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	27,900
Mar 07, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 06, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 05, 2024	0.0230	0.0230	0.0180	0.0180	0.0180	9,800
Mar 04, 2024	0.0140	0.0200	0.0140	0.0200	0.0200	11,879,500
Mar 01, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Feb 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	39,100
Feb 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	400
Feb 22, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	11,600
Feb 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 20, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	53,300
Feb 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,300
Feb 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	13,900
Feb 14, 2024	0.0150	0.0160	0.0140	0.0140	0.0140	15,400
Feb 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 12, 2024	0.0130	0.0170	0.0130	0.0170	0.0170	7,200
Feb 09, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 06, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	30,500
Feb 05, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	2,400
Feb 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	400
Feb 01, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	12,700
Jan 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100
Jan 30, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	21,000
Jan 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	7,000
Jan 26, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	8,000
Jan 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 17, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	5,200
Jan 16, 2024	0.0220	0.0220	0.0180	0.0220	0.0220	19,200
Jan 12, 2024	0.0280	0.0280	0.0210	0.0210	0.0210	6,000
Jan 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,000
Jan 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 09, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 05, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 04, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	1,600
Jan 03, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	9,000
Jan 02, 2024	0.0230	0.0230	0.0190	0.0190	0.0190	1,100
Dec 29, 2023	0.0200	0.0210	0.0190	0.0210	0.0210	16,500
Dec 28, 2023	0.0210	0.0230	0.0200	0.0230	0.0230	46,400
Dec 27, 2023	0.0190	0.0210	0.0190	0.0210	0.0210	1,500
Dec 26, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	10,500
Dec 22, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	400
Dec 21, 2023	0.0190	0.0210	0.0190	0.0210	0.0210	800
Dec 20, 2023	0.0190	0.0210	0.0190	0.0210	0.0210	70,100
Dec 19, 2023	0.0180	0.0200	0.0180	0.0190	0.0190	19,600
Dec 18, 2023	0.0230	0.0230	0.0200	0.0200	0.0200	66,200
Dec 15, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	100
Dec 14, 2023	0.0250	0.0250	0.0140	0.0200	0.0200	20,100
Dec 13, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 12, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	700
Dec 11, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
Dec 08, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	1,600
Dec 07, 2023	0.0240	0.0250	0.0240	0.0240	0.0240	400
Dec 06, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0063(-0.86%)

CRUDE OIL81.24-0.69(-0.84%)

Bitcoin CAD83,794.23-4,075.37(-4.64%)

Delta 9 Cannabis Inc. (DLTNF)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0063(-0.86%)

CRUDE OIL
81.24
-0.69(-0.84%)

Bitcoin CAD
83,794.23
-4,075.37(-4.64%)