UK markets close in 5 hours 33 minutes

Delta 9 Cannabis Inc. (DLTNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0212+0.0008 (+4.03%)
At close: 11:15AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.02200.02200.02100.02100.02104,000
30 Apr 20240.02300.02500.02000.02000.02007,700
29 Apr 20240.02400.02400.01700.01700.017050,100
26 Apr 20240.01700.01700.01700.01700.017010,100
25 Apr 20240.01900.01900.01800.01800.018016,000
24 Apr 20240.01800.01800.01800.01800.0180200
23 Apr 20240.01700.01700.01600.01600.01601,100
22 Apr 20240.01900.01900.01700.01800.01807,500
19 Apr 20240.01700.01800.01600.01800.018038,600
18 Apr 20240.01700.01700.01600.01600.0160201,700
17 Apr 20240.02200.02200.01700.01700.0170554,300
16 Apr 20240.02200.02200.02000.02200.022057,100
15 Apr 20240.02200.02200.02200.02200.02203,400
12 Apr 20240.02300.02300.02300.02300.0230100
11 Apr 20240.02800.02800.02400.02400.0240104,100
10 Apr 20240.03000.03000.02500.02800.02805,700
09 Apr 20240.03300.03300.03000.03000.030065,800
08 Apr 20240.03000.03600.03000.03300.033089,000
05 Apr 20240.02700.03000.02700.03000.0300100,500
04 Apr 20240.03400.03400.02700.02700.027059,700
03 Apr 20240.03700.03700.03200.03400.034027,700
02 Apr 20240.03700.03700.03700.03700.03702,500
01 Apr 20240.03900.03900.02800.02800.028051,800
28 Mar 20240.03900.05000.03400.03800.0380189,500
27 Mar 20240.03900.03900.02800.02800.0280241,500
26 Mar 20240.03300.03300.03300.03300.0330600
25 Mar 20240.01600.01600.01600.01600.0160-
22 Mar 20240.01700.01700.01600.01600.01605,600
21 Mar 20240.01700.01700.01700.01700.0170-
20 Mar 20240.01600.01700.01600.01700.01707,600
19 Mar 20240.01400.01500.01400.01500.01501,900
18 Mar 20240.01600.01600.01600.01600.0160-
15 Mar 20240.01600.01600.01600.01600.01601,000
14 Mar 20240.01700.01700.01700.01700.01705,500
13 Mar 20240.01800.01800.01800.01800.01802,000
12 Mar 20240.01900.01900.01800.01800.01807,200
11 Mar 20240.01900.01900.01900.01900.0190-
08 Mar 20240.02000.02000.01900.01900.019027,900
07 Mar 20240.01800.01800.01800.01800.0180-
06 Mar 20240.01800.01800.01800.01800.0180-
05 Mar 20240.02300.02300.01800.01800.01809,800
04 Mar 20240.01400.02000.01400.02000.020011,879,500
01 Mar 20240.01600.01600.01600.01600.01605,000
29 Feb 20240.01600.01600.01600.01600.01601,000
28 Feb 20240.01500.01500.01500.01500.0150-
27 Feb 20240.01500.01500.01500.01500.0150-
26 Feb 20240.01500.01500.01500.01500.015039,100
23 Feb 20240.01400.01400.01400.01400.0140400
22 Feb 20240.01800.01800.01600.01600.016011,600
21 Feb 20240.01800.01800.01800.01800.0180-
20 Feb 20240.01800.01900.01800.01800.018053,300
16 Feb 20240.01900.01900.01900.01900.01904,300
15 Feb 20240.01400.01400.01400.01400.014013,900
14 Feb 20240.01500.01600.01400.01400.014015,400
13 Feb 20240.01700.01700.01700.01700.0170-
12 Feb 20240.01300.01700.01300.01700.01707,200
09 Feb 20240.01900.01900.01900.01900.0190-
08 Feb 20240.01900.01900.01900.01900.0190-
07 Feb 20240.01900.01900.01900.01900.0190-
06 Feb 20240.01800.01900.01800.01900.019030,500
05 Feb 20240.01800.01800.01600.01600.01602,400
02 Feb 20240.01800.01800.01800.01800.0180400
01 Feb 20240.01800.01800.01500.01500.015012,700
31 Jan 20240.01600.01600.01600.01600.0160100
30 Jan 20240.01700.01800.01700.01800.018021,000
29 Jan 20240.01900.01900.01900.01900.01907,000
26 Jan 20240.02000.02000.01700.01700.01708,000
25 Jan 20240.02100.02100.02100.02100.0210-
24 Jan 20240.02100.02100.02100.02100.0210-
23 Jan 20240.02100.02100.02100.02100.0210-
22 Jan 20240.02100.02100.02100.02100.0210-
19 Jan 20240.02100.02100.02100.02100.0210-
18 Jan 20240.02100.02100.02100.02100.0210-
17 Jan 20240.02200.02200.02100.02100.02105,200
16 Jan 20240.02200.02200.01800.02200.022019,200
12 Jan 20240.02800.02800.02100.02100.02106,000
11 Jan 20240.01800.01800.01800.01800.01802,000
10 Jan 20240.01900.01900.01900.01900.0190-
09 Jan 20240.01900.01900.01900.01900.0190-
08 Jan 20240.01900.01900.01900.01900.0190-
05 Jan 20240.01900.01900.01900.01900.0190-
04 Jan 20240.02100.02100.01900.01900.01901,600
03 Jan 20240.02100.02100.02000.02000.02009,000
02 Jan 20240.02300.02300.01900.01900.01901,100
29 Dec 20230.02000.02100.01900.02100.021016,500
28 Dec 20230.02100.02300.02000.02300.023046,400
27 Dec 20230.01900.02100.01900.02100.02101,500
26 Dec 20230.02000.02100.02000.02100.021010,500
22 Dec 20230.01800.01800.01800.01800.0180400
21 Dec 20230.01900.02100.01900.02100.0210800
20 Dec 20230.01900.02100.01900.02100.021070,100
19 Dec 20230.01800.02000.01800.01900.019019,600
18 Dec 20230.02300.02300.02000.02000.020066,200
15 Dec 20230.02100.02100.02100.02100.0210100
14 Dec 20230.02500.02500.01400.02000.020020,100
13 Dec 20230.02100.02100.02100.02100.0210-
12 Dec 20230.02100.02100.02100.02100.0210700
11 Dec 20230.02400.02400.02400.02400.02401,000
08 Dec 20230.02000.02100.02000.02100.02101,600
07 Dec 20230.02400.02500.02400.02400.0240400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...