Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta 9 Cannabis Inc (OP: DLTNF )

0.0171 -0.0015 (-8.06%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.1871 0.2066 0.1871 0.2066 11,868 +0.01(+7.32%)
May 27, 2022 0.1916 0.1942 0.1906 0.1925 5,700 -0.00(-0.16%)
May 26, 2022 0.1968 0.1968 0.1910 0.1928 5,368 +0.01(+4.22%)
May 25, 2022 0.1834 0.1882 0.1834 0.1850 218,316 -0.01(-3.24%)
May 24, 2022 0.1912 0.1927 0.1912 0.1912 1,549 -0.01(-5.58%)
May 23, 2022 0.2036 0.2036 0.2025 0.2025 700 +0.01(+3.58%)
May 20, 2022 0.2000 0.2000 0.1909 0.1955 15,103 -0.01(-3.22%)
May 19, 2022 0.2073 0.2073 0.2020 0.2020 1,507 -0.00(-1.08%)
May 18, 2022 0.2046 0.2046 0.2042 0.2042 11,000 -0.00(-1.92%)
May 17, 2022 0.2084 0.2084 0.2082 0.2082 200 -0.00(-1.79%)
May 16, 2022 0.1981 0.2120 0.1981 0.2120 24,400 +0.02(+10.36%)
May 13, 2022 0.1837 0.1921 0.1837 0.1921 20,850 +0.02(+10.15%)
May 12, 2022 0.1784 0.1866 0.1744 0.1744 141,613 -0.00(-1.58%)
May 11, 2022 0.1760 0.1798 0.1760 0.1772 9,513 -0.01(-4.63%)
May 10, 2022 0.1796 0.1858 0.1757 0.1858 4,500 +0.01(+3.39%)
May 09, 2022 0.1845 0.1845 0.1797 0.1797 4,600 -0.02(-9.61%)
May 06, 2022 0.1805 0.2000 0.1805 0.1988 8,201 -0.01(-2.64%)
May 05, 2022 0.2042 0.2042 0.2042 0.2042 1,600 +0.00(+0.49%)
May 04, 2022 0.2079 0.2079 0.2032 0.2032 4,151 -0.01(-5.53%)
May 03, 2022 0.2151 0.2151 0.2151 0.2151 929 +0.01(+2.72%)
May 02, 2022 0.2106 0.2106 0.2094 0.2094 2,750 -0.00(-1.41%)
Apr 29, 2022 0.2130 0.2145 0.2100 0.2124 3,005 -0.00(-0.09%)
Apr 28, 2022 0.2139 0.2198 0.2126 0.2126 48,661 -0.01(-6.10%)
Apr 27, 2022 0.2236 0.2264 0.2236 0.2264 5,700 +0.00(+1.48%)
Apr 26, 2022 0.2060 0.2244 0.2060 0.2231 3,505 -0.01(-3.00%)
Apr 25, 2022 0.2300 0.2324 0.2279 0.2300 12,900 -0.00(-0.13%)
Apr 22, 2022 0.2280 0.2398 0.2270 0.2303 10,317 -0.01(-3.96%)
Apr 21, 2022 0.2423 0.2448 0.2331 0.2398 4,076 -0.00(-1.72%)
Apr 20, 2022 0.2469 0.2489 0.2430 0.2440 11,106 +0.00(+1.75%)
Apr 19, 2022 0.2494 0.2494 0.2398 0.2398 7,618 -0.01(-3.38%)
Apr 18, 2022 0.2280 0.2511 0.2280 0.2482 5,374 +0.00(+0.69%)
Apr 14, 2022 0.2483 0.2558 0.2409 0.2465 35,398 -0.01(-2.38%)
Apr 13, 2022 0.2604 0.2604 0.2500 0.2525 6,365 +0.00(+0.24%)
Apr 12, 2022 0.2220 0.2519 0.2220 0.2519 11,760 +0.02(+6.69%)
Apr 11, 2022 0.2338 0.2465 0.2338 0.2361 13,149 -0.01(-5.07%)
Apr 08, 2022 0.2720 0.2720 0.2479 0.2487 17,406 -0.01(-3.00%)
Apr 07, 2022 0.2606 0.2606 0.2521 0.2564 10,917 -0.00(-0.23%)
Apr 06, 2022 0.2488 0.2628 0.2488 0.2570 40,679 +0.00(+0.00%)
Apr 05, 2022 0.2600 0.2618 0.2500 0.2570 27,991 -0.00(-0.50%)
Apr 04, 2022 0.2580 0.2707 0.2501 0.2583 125,347 +0.02(+6.96%)
Apr 01, 2022 0.2298 0.2418 0.2237 0.2415 27,803 +0.02(+8.83%)
Mar 31, 2022 0.2275 0.2355 0.2083 0.2219 55,453 -0.00(-1.60%)
Mar 30, 2022 0.2158 0.2255 0.2158 0.2255 3,590 +0.01(+2.27%)
Mar 29, 2022 0.2119 0.2205 0.2079 0.2205 16,425 +0.01(+5.00%)
Mar 28, 2022 0.2100 0.2100 0.2050 0.2100 7,490 -0.01(-4.55%)
Mar 25, 2022 0.2210 0.2410 0.2150 0.2200 7,895 -0.01(-4.26%)
Mar 24, 2022 0.2350 0.2370 0.2216 0.2298 16,070 +0.02(+6.98%)
Mar 23, 2022 0.2084 0.2226 0.2084 0.2148 2,436 -0.01(-2.85%)
Mar 22, 2022 0.2118 0.2211 0.2118 0.2211 6,470 +0.01(+3.85%)
Mar 21, 2022 0.2094 0.2129 0.2094 0.2129 20,254 +0.01(+5.87%)
Mar 18, 2022 0.2086 0.2087 0.2011 0.2011 7,600 -0.00(-1.95%)
Mar 17, 2022 0.2051 0.2051 0.2051 0.2051 1,010 -0.01(-5.92%)
Mar 16, 2022 0.2190 0.2190 0.1970 0.2180 4,800 +0.01(+6.29%)
Mar 15, 2022 0.2040 0.2084 0.1981 0.2051 15,549 -0.01(-2.43%)
Mar 11, 2022 0.2102 0 -0.01(-4.32%)
Mar 10, 2022 0.2000 0.2197 0.2000 0.2197 3,000 +0.00(+1.48%)
Mar 09, 2022 0.2102 0.2165 0.2029 0.2165 5,256 +0.01(+5.25%)
Mar 08, 2022 0.2007 0.2350 0.2001 0.2057 15,465 +0.00(+1.28%)
Mar 07, 2022 0.2112 0.2173 0.2031 0.2031 8,690 -0.01(-4.56%)
Mar 04, 2022 0.2190 0.2190 0.2121 0.2128 18,940 -0.00(-2.25%)
Mar 03, 2022 0.2177 0.2177 0.2177 0.2177 2,080 -0.01(-2.68%)
Mar 02, 2022 0.2184 0.2244 0.2093 0.2237 11,912 +0.01(+4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.