Other OTC - Delayed Quote USD

Delta 9 Cannabis Inc. (DLTNF)

0.0173 -0.0032 (-15.37%)
At close: May 14 at 3:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 0.0160 0.0250 0.0160 0.0170 0.0170 21,600
May 13, 2024 0.0200 0.0220 0.0200 0.0210 0.0210 100,300
May 10, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 23,000
May 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 1,800
May 8, 2024 0.0250 0.0250 0.0160 0.0170 0.0170 267,000
May 7, 2024 0.0200 0.0200 0.0170 0.0170 0.0170 175,800
May 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 6,000
May 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 2,600
May 2, 2024 0.0210 0.0220 0.0210 0.0210 0.0210 24,500
May 1, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 4,000
Apr 30, 2024 0.0230 0.0250 0.0200 0.0200 0.0200 7,700
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 9, 2024 0.0330 0.0330 0.0300 0.0300 0.0300 65,800
Apr 8, 2024 0.0300 0.0360 0.0300 0.0330 0.0330 89,000
Apr 5, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 100,500
Apr 4, 2024 0.0340 0.0340 0.0270 0.0270 0.0270 59,700
Apr 3, 2024 0.0370 0.0370 0.0320 0.0340 0.0340 27,700
Apr 2, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 2,500
Apr 1, 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 8, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 27,900
Mar 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 5, 2024 0.0230 0.0230 0.0180 0.0180 0.0180 9,800
Mar 4, 2024 0.0140 0.0200 0.0140 0.0200 0.0200 11,879,500
Mar 1, 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 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 6, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 30,500
Feb 5, 2024 0.0180 0.0180 0.0160 0.0160 0.0160 2,400
Feb 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 400
Feb 1, 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 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 4, 2024 0.0210 0.0210 0.0190 0.0190 0.0190 1,600
Jan 3, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 9,000
Jan 2, 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 8, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 1,600
Dec 7, 2023 0.0240 0.0250 0.0240 0.0240 0.0240 400
Dec 6, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 100
Dec 5, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 4, 2023 0.0270 0.0270 0.0240 0.0240 0.0240 15,200
Dec 1, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 30, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 1,700
Nov 29, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 2,000
Nov 28, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 500
Nov 27, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 9,500
Nov 24, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 1,000
Nov 22, 2023 0.0240 0.0240 0.0220 0.0230 0.0230 269,600
Nov 21, 2023 0.0240 0.0240 0.0220 0.0220 0.0220 10,400
Nov 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 17, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 200
Nov 16, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 1,000
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
Nov 14, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Nov 13, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 10, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 9, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 2,000
Nov 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 9,000
Nov 3, 2023 0.0260 0.0260 0.0250 0.0250 0.0250 1,400
Nov 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 20,100
Nov 1, 2023 0.0270 0.0270 0.0250 0.0250 0.0250 1,100
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 27,300
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 26, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 50,400
Oct 25, 2023 0.0300 0.0300 0.0280 0.0300 0.0300 1,100
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Oct 20, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 19, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 18,000
Oct 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 200
Oct 16, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 4,900
Oct 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100
Oct 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100
Oct 11, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 600
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,100
Oct 5, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 5,000
Oct 4, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 1,000
Oct 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 300
Oct 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 29, 2023 0.0280 0.0350 0.0280 0.0350 0.0350 20,100
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,500
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Sep 26, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 4,600
Sep 25, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 2,000
Sep 22, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 300
Sep 21, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 800
Sep 20, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 8,000
Sep 19, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Sep 18, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Sep 15, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 12,100
Sep 14, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 13, 2023 0.0380 0.0400 0.0370 0.0370 0.0370 17,600
Sep 12, 2023 0.0410 0.0410 0.0370 0.0390 0.0390 5,700
Sep 11, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 8, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 7, 2023 0.0350 0.0370 0.0350 0.0370 0.0370 500
Sep 6, 2023 0.0360 0.0360 0.0320 0.0350 0.0350 3,900
Sep 5, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 26,800
Sep 1, 2023 0.0380 0.0380 0.0350 0.0350 0.0350 14,400
Aug 31, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 1,000
Aug 30, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 500
Aug 29, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 56,000
Aug 28, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 700
Aug 25, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 300
Aug 24, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 200
Aug 23, 2023 0.0310 0.0370 0.0310 0.0370 0.0370 31,000
Aug 22, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Aug 21, 2023 0.0390 0.0390 0.0370 0.0370 0.0370 5,600
Aug 18, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Aug 17, 2023 0.0400 0.0400 0.0390 0.0390 0.0390 5,500
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Aug 15, 2023 0.0430 0.0430 0.0410 0.0410 0.0410 3,000
Aug 14, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 200
Aug 11, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
Aug 10, 2023 0.0480 0.0480 0.0400 0.0480 0.0480 18,100
Aug 9, 2023 0.0470 0.0480 0.0450 0.0450 0.0450 1,400
Aug 8, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 5,000
Aug 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 4, 2023 0.0460 0.0500 0.0440 0.0500 0.0500 48,000
Aug 3, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 500
Aug 2, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 500
Aug 1, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 100
Jul 31, 2023 0.0530 0.0530 0.0470 0.0470 0.0470 18,400
Jul 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 27, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 600
Jul 26, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 25, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 1,800
Jul 24, 2023 0.0470 0.0500 0.0410 0.0430 0.0430 2,100
Jul 21, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
Jul 20, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 11,000
Jul 19, 2023 0.0440 0.0500 0.0440 0.0500 0.0500 4,300
Jul 18, 2023 0.0440 0.0460 0.0440 0.0460 0.0460 800
Jul 17, 2023 0.0450 0.0460 0.0420 0.0420 0.0420 14,100
Jul 14, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 500
Jul 13, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 12, 2023 0.0440 0.0440 0.0430 0.0430 0.0430 12,000
Jul 11, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 1,000
Jul 10, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jul 7, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 700
Jul 6, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 38,000
Jul 5, 2023 0.0570 0.0570 0.0410 0.0430 0.0430 31,900
Jul 3, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 2,900
Jun 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 29, 2023 0.0490 0.0510 0.0490 0.0500 0.0500 7,000
Jun 28, 2023 0.0490 0.0510 0.0490 0.0510 0.0510 600
Jun 27, 2023 0.0500 0.0500 0.0470 0.0470 0.0470 7,400
Jun 26, 2023 0.0560 0.0560 0.0500 0.0500 0.0500 1,100
Jun 23, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 -
Jun 22, 2023 0.0540 0.0540 0.0530 0.0530 0.0530 10,200
Jun 21, 2023 0.0500 0.0500 0.0440 0.0500 0.0500 43,900
Jun 20, 2023 0.0590 0.0590 0.0510 0.0510 0.0510 17,400
Jun 16, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 10,100
Jun 15, 2023 0.0350 0.0530 0.0350 0.0470 0.0470 40,200
Jun 14, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 3,200
Jun 13, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jun 12, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 2,300
Jun 9, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Jun 8, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 6,800
Jun 7, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jun 6, 2023 0.0420 0.0430 0.0420 0.0430 0.0430 3,300
Jun 5, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 200
Jun 2, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 100
Jun 1, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 49,000
May 31, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 3,000
May 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
May 26, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,300
May 25, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 1,500
May 24, 2023 0.0430 0.0450 0.0430 0.0450 0.0450 21,000
May 23, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
May 22, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 6,400
May 19, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
May 18, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
May 17, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
May 16, 2023 0.0400 0.0410 0.0390 0.0390 0.0390 11,400
May 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,500

Related Tickers

MJRX.CN Global Health Clinics Ltd.
0.0250
0.00%
 
HHPHF Mojave Brands Inc.
0.2000
0.00%
 
CANQF CanaQuest Medical Corp.
0.1100
+0.18%
 
HYEX Healthy Extracts Inc.
2.0000
0.00%
 
LAB.MC Labiana Health, S.A.
1.7700
0.00%
 
GWAYF Greenway Greenhouse Cannabis Corporation
0.2368
+0.21%
 
ANA.AQ Ananda Developments Plc
0.2900
-5.54%
 
CNGGF Cann Group Limited
0.0300
0.00%
 
EVRRF Molecule Holdings Inc.
0.0025
0.00%
 
CNADF CanadaBis Capital Inc.
0.0650
0.00%