UK Markets closed

Delta 9 Cannabis Inc. (DLTNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0891+0.0016 (+1.83%)
At close: 03:42PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.09400.09400.08800.08900.08903,000
22 Sept 20220.09000.09800.08800.08800.088023,900
21 Sept 20220.10900.11000.10600.10600.10607,500
20 Sept 20220.10000.10900.10000.10500.105029,800
19 Sept 20220.09400.11000.09400.10700.10706,100
16 Sept 20220.11100.11400.11000.11000.11001,300
15 Sept 20220.10500.10500.10500.10500.1050-
14 Sept 20220.11000.11900.10500.10500.10503,800
13 Sept 20220.11300.11300.11300.11300.1130100
12 Sept 20220.12000.12000.12000.12000.120010,000
09 Sept 20220.11700.11700.11700.11700.1170-
08 Sept 20220.11700.11700.11700.11700.1170300
07 Sept 20220.12700.12700.12700.12700.12701,800
06 Sept 20220.12600.12600.12600.12600.1260-
02 Sept 20220.12600.12600.12600.12600.12601,000
01 Sept 20220.12700.12700.12700.12700.1270500
31 Aug 20220.12800.13000.12800.12800.128012,500
30 Aug 20220.13200.13200.12700.12700.12701,500
29 Aug 20220.13000.13000.13000.13000.1300100
26 Aug 20220.13500.13500.12500.13500.135011,000
25 Aug 20220.13000.13000.13000.13000.1300200
24 Aug 20220.12900.13100.12900.12900.129025,800
23 Aug 20220.13800.13800.13800.13800.1380-
22 Aug 20220.12400.13800.12400.13800.13801,000
19 Aug 20220.14700.14700.13400.13400.13406,500
18 Aug 20220.14800.14800.14100.14500.145015,100
17 Aug 20220.12600.15300.12600.15100.151019,700
16 Aug 20220.13300.13300.12900.13200.132038,600
15 Aug 20220.12800.12800.12800.12800.1280500
12 Aug 20220.13500.13500.12700.12700.127010,500
11 Aug 20220.12700.12700.12700.12700.1270400
10 Aug 20220.12000.12700.12000.12000.120012,200
09 Aug 20220.12000.12000.11800.11800.11805,000
08 Aug 20220.12500.12500.12000.12300.123010,000
05 Aug 20220.11700.11700.11700.11700.1170-
04 Aug 20220.11700.11700.11700.11700.11702,400
03 Aug 20220.12900.12900.12400.12400.12403,300
02 Aug 20220.13000.13000.12300.12400.124010,100
01 Aug 20220.12400.12400.12400.12400.1240-
29 Jul 20220.13300.13300.11700.12400.124030,500
28 Jul 20220.12400.12400.12400.12400.12402,500
27 Jul 20220.12100.12300.11200.12100.121018,500
26 Jul 20220.11000.12900.10800.12900.129030,100
25 Jul 20220.11800.11800.11800.11800.1180300
22 Jul 20220.10900.11200.10900.11200.11208,600
21 Jul 20220.11100.11400.11100.11400.11401,600
20 Jul 20220.11100.11100.11100.11100.1110-
19 Jul 20220.10700.11100.10700.11100.11104,900
18 Jul 20220.11300.11300.11300.11300.1130300
15 Jul 20220.10700.11000.10700.10700.107021,600
14 Jul 20220.11000.11400.10900.10900.109016,500
13 Jul 20220.12000.12000.11500.11900.11902,200
12 Jul 20220.13100.13100.13100.13100.1310-
11 Jul 20220.13100.13100.13100.13100.13101,000
08 Jul 20220.14000.14000.12800.13000.130014,000
07 Jul 20220.15000.15000.13200.13200.13204,100
06 Jul 20220.14000.14000.14000.14000.1400600
05 Jul 20220.13700.13700.13700.13700.137021,500
01 Jul 20220.14500.14500.14000.14000.1400400
30 Jun 20220.14200.15300.13900.15200.15204,900
29 Jun 20220.14600.14600.14600.14600.14602,200
28 Jun 20220.15300.15300.15300.15300.1530500
27 Jun 20220.15100.15100.15100.15100.1510700
24 Jun 20220.15000.15100.14800.14800.1480700
23 Jun 20220.15000.15000.15000.15000.1500100
22 Jun 20220.14800.15300.13900.15300.153061,700
21 Jun 20220.15500.15500.14500.14500.14501,000
17 Jun 20220.16200.16200.15000.15000.1500104,500
16 Jun 20220.14900.16900.14900.16400.1640114,400
15 Jun 20220.15500.15500.15000.15000.1500300
14 Jun 20220.15900.15900.15900.15900.1590-
13 Jun 20220.15900.15900.15900.15900.15906,100
10 Jun 20220.15700.15700.15300.15300.15307,100
09 Jun 20220.15000.16200.15000.16200.16204,500
08 Jun 20220.17200.17300.16300.16300.163011,600
07 Jun 20220.18900.18900.16500.17300.1730472,500
06 Jun 20220.19100.20300.18500.18900.18901,600
03 Jun 20220.19900.20500.18500.20500.205012,700
02 Jun 20220.20400.20500.20200.20200.202011,000
01 Jun 20220.19400.20600.19400.20000.200013,100
31 May 20220.18700.20700.18700.20700.207011,900
27 May 20220.19200.19400.19100.19300.19305,700
26 May 20220.19700.19700.19100.19300.19305,400
25 May 20220.18300.18800.18300.18500.1850218,300
24 May 20220.19300.19300.19100.19100.19101,500
23 May 20220.20300.20400.20300.20300.2030700
20 May 20220.20000.20000.19100.19600.196015,100
19 May 20220.20700.20700.20200.20200.20201,500
18 May 20220.20500.20500.20400.20400.204011,000
17 May 20220.20800.20800.20800.20800.2080200
16 May 20220.19800.21200.19800.21200.212024,400
13 May 20220.19100.19200.18400.19200.192020,900
12 May 20220.17800.18700.17400.17400.1740141,600
11 May 20220.17600.18000.17600.17700.17709,500
10 May 20220.18000.18600.17600.18600.18604,500
09 May 20220.18400.18400.18000.18000.18004,600
06 May 20220.18100.20000.18100.19900.19908,200
05 May 20220.20400.20400.20400.20400.20401,600
04 May 20220.20800.20800.20300.20300.20304,200
03 May 20220.21500.21500.21500.21500.2150900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...