Delta 9 Cannabis Inc Historical Data - DN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Delta 9 Cannabis Inc (DN)
Delta 9 Cannabis Inc (DN) Historical

Delta 9 Cannabis Inc (DN)

0.02

-0.005

(-20.00%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-20	0.025	0.025	0.02	390570	0.02293353	CS
4	-0.03	-60	0.05	0.07	0.02	1026888	0.03867218	CS
12	-0.005	-20	0.025	0.07	0.015	900349	0.03480181	CS
26	-0.015	-42.8571428571	0.035	0.07	0.015	511911	0.03407643	CS
52	-0.045	-69.2307692308	0.065	0.08	0.015	415724	0.04311195	CS
156	-0.55	-96.4912280702	0.57	0.58	0.015	200616	0.10462499	CS
260	-0.98	-98	1	1.06	0.015	180919	0.23713124	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	0.025	0	0.00	0.025	0.025	0.025	0
1713994800	0.025	0.005	25.00	0.025	0.025	0.02	416984
1713908400	0.02	0	0.00	0.025	0.025	0.02	645094
1713822000	0.02	-0.005	-20.00	0.02	0.025	0.02	162009
1713562800	0.025	0	0.00	0.025	0.025	0.02	540600
1713476400	0.025	0	0.00	0.025	0.025	0.02	188164
1713390000	0.025	-0.005	-16.67	0.03	0.03	0.02	2264846
1713303600	0.03	-0.005	-14.29	0.035	0.035	0.03	1184918
1713217200	0.035	0	0.00	0.035	0.04	0.035	317480
1712958000	0.035	0	0.00	0.035	0.035	0.03	597556
1712871600	0.035	0	0.00	0.035	0.04	0.035	250203
1712785200	0.035	0	0.00	0.04	0.04	0.035	97786
1712698800	0.035	-0.005	-12.50	0.045	0.045	0.035	798566
1712612400	0.04	0	0.00	0.04	0.05	0.04	1569420
1712353200	0.04	0.005	14.29	0.04	0.04	0.035	434591
1712266800	0.035	-0.005	-12.50	0.04	0.045	0.035	916298
1712180400	0.04	-0.005	-11.11	0.04	0.045	0.04	324279
1712094000	0.045	0	0.00	0.04	0.05	0.04	1773426
1712007600	0.045	-0.005	-10.00	0.05	0.05	0.035	2204220
1711662000	0.05	0.01	25.00	0.05	0.07	0.05	4824438
1711575600	0.04	0	0.00	0.045	0.045	0.04	1359539
1711489200	0.04	-0.01	-20.00	0.05	0.05	0.04	2798345
1711402800	0.05	0.025	100.00	0.04	0.05	0.035	8108650
1711143600	0.025	0.005	25.00	0.02	0.025	0.02	624282
1711057200	0.02	0	0.00	0.025	0.025	0.02	201029
1710970800	0.02	0	0.00	0.025	0.025	0.02	722453
1710884400	0.02	0	0.00	0.025	0.025	0.02	342069
1710798000	0.02	0	0.00	0.025	0.025	0.02	228068
1710538800	0.02	0	0.00	0.02	0.025	0.02	557700
1710452400	0.02	0	0.00	0.025	0.025	0.02	276559
1710366000	0.02	-0.005	-20.00	0.025	0.025	0.02	262351
1710279600	0.025	0.005	25.00	0.025	0.025	0.02	257122
1710193200	0.02	-0.005	-20.00	0.025	0.025	0.02	161495
1709937600	0.025	0	0.00	0.03	0.03	0.025	141606
1709851200	0.025	0	0.00	0.025	0.025	0.025	333000
1709764800	0.025	0	0.00	0.025	0.03	0.025	660147
1709678400	0.025	0	0.00	0.03	0.03	0.025	310932
1709592000	0.025	0.005	25.00	0.02	0.025	0.02	8717165
1709332800	0.02	0	0.00	0.02	0.025	0.02	85141
1709246400	0.02	0	0.00	0.025	0.025	0.02	216450
1709160000	0.02	0	0.00	0.025	0.025	0.02	143070
1709073600	0.02	-0.005	-20.00	0.02	0.025	0.02	161590
1708987200	0.025	0	0.00	0.025	0.025	0.025	132785
1708728000	0.025	0.005	25.00	0.025	0.025	0.025	193235
1708641600	0.02	-0.005	-20.00	0.025	0.025	0.02	400605
1708555200	0.025	0	0.00	0.025	0.025	0.025	1000
1708468800	0.025	0.005	25.00	0.025	0.025	0.025	199570
1708123200	0.02	0	0.00	0.02	0.02	0.02	1081
1708036800	0.02	0	0.00	0.015	0.02	0.015	399431
1707950400	0.02	0	0.00	0.02	0.02	0.015	848057
1707864000	0.02	-0.005	-20.00	0.025	0.025	0.02	265651
1707777600	0.025	0.005	25.00	0.02	0.025	0.02	283831
1707518400	0.02	0	0.00	0.025	0.025	0.02	215000
1707432000	0.02	-0.005	-20.00	0.025	0.025	0.02	141005
1707345600	0.025	0	0.00	0.03	0.03	0.025	592420
1707259200	0.025	0.005	25.00	0.03	0.03	0.025	1911198
1707172800	0.02	0	0.00	0.025	0.025	0.02	69001
1706913600	0.02	-0.005	-20.00	0.025	0.025	0.02	64785
1706827200	0.025	0.005	25.00	0.025	0.025	0.025	14003
1706740800	0.02	-0.005	-20.00	0.02	0.025	0.02	71700
1706654400	0.025	0.005	25.00	0.025	0.025	0.02	26200
1706568000	0.02	-0.005	-20.00	0.025	0.025	0.02	93473
1706308800	0.025	-0.005	-16.67	0.03	0.03	0.02	722681

Delta 9 Cannabis

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions