Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta 9 Cannabis Inc (OP: VRNDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 1.058 1.110 1.054 1.082 5,436 -0.06(-5.22%)
Apr 27, 2018 1.127 1.142 1.113 1.142 6,024 +0.03(+2.86%)
Apr 26, 2018 1.099 1.110 1.099 1.110 4,682 +0.01(+0.75%)
Apr 25, 2018 1.070 1.109 1.065 1.102 81,472 +0.01(+0.57%)
Apr 24, 2018 1.135 1.140 1.095 1.095 9,769 -0.01(-0.59%)
Apr 23, 2018 1.166 1.166 1.102 1.102 9,921 -0.06(-4.79%)
Apr 20, 2018 1.174 1.174 1.149 1.157 3,990 -0.03(-2.59%)
Apr 19, 2018 1.194 1.200 1.188 1.188 16,800 +0.03(+2.51%)
Apr 18, 2018 1.150 1.159 1.150 1.159 20,273 -0.00(-0.33%)
Apr 17, 2018 1.204 1.230 1.163 1.163 11,050 -0.04(-3.29%)
Apr 16, 2018 1.234 1.234 1.170 1.202 15,500 -0.01(-0.52%)
Apr 13, 2018 1.177 1.220 1.159 1.209 20,099 +0.04(+3.42%)
Apr 12, 2018 1.168 1.180 1.168 1.169 11,370 -0.03(-2.39%)
Apr 11, 2018 1.202 1.202 1.179 1.197 4,710 -0.02(-1.52%)
Apr 10, 2018 1.247 1.247 1.210 1.216 23,145 -0.01(-0.60%)
Apr 09, 2018 1.303 1.303 1.223 1.223 19,059 -0.08(-5.89%)
Apr 06, 2018 1.323 1.323 1.293 1.300 1,385 -0.03(-2.18%)
Apr 05, 2018 1.364 1.381 1.326 1.329 2,535 +0.01(+0.42%)
Apr 04, 2018 1.233 1.323 1.204 1.323 18,563 -0.02(-1.28%)
Apr 03, 2018 1.350 1.400 1.340 1.340 3,851 -0.05(-3.60%)
Apr 02, 2018 1.429 1.446 1.390 1.390 6,132 -0.04(-2.97%)
Mar 29, 2018 1.433 1.433 1.433 0 +0.01(+0.80%)
Mar 28, 2018 1.406 1.435 1.400 1.421 4,132 -0.03(-1.98%)
Mar 27, 2018 1.490 1.490 1.430 1.450 8,512 -0.02(-1.11%)
Mar 26, 2018 1.461 1.470 1.449 1.466 14,019 -0.00(-0.01%)
Mar 23, 2018 1.484 1.494 1.460 1.466 6,085 -0.01(-0.41%)
Mar 22, 2018 1.467 1.473 1.447 1.473 3,640 -0.03(-2.28%)
Mar 21, 2018 1.464 1.507 1.460 1.507 4,698 +0.04(+2.95%)
Mar 20, 2018 1.487 1.487 1.443 1.464 19,980 -0.01(-0.35%)
Mar 19, 2018 1.457 1.477 1.450 1.469 8,994 -0.01(-0.74%)
Mar 16, 2018 1.500 1.500 1.469 1.480 9,847 -0.05(-3.12%)
Mar 15, 2018 1.550 1.550 1.502 1.528 8,162 +0.03(+1.66%)
Mar 14, 2018 1.506 1.533 1.475 1.503 4,228 -0.02(-1.30%)
Mar 13, 2018 1.521 1.539 1.512 1.522 7,338 -0.01(-0.36%)
Mar 12, 2018 1.555 1.570 1.525 1.528 11,149 -0.02(-0.98%)
Mar 09, 2018 1.535 1.569 1.533 1.543 22,494 +0.04(+2.33%)
Mar 08, 2018 1.516 1.533 1.504 1.508 10,447 +0.03(+2.05%)
Mar 07, 2018 1.458 1.482 1.458 1.478 8,945 -0.00(-0.03%)
Mar 06, 2018 1.550 1.560 1.472 1.478 43,986 -0.01(-0.38%)
Mar 05, 2018 1.470 1.490 1.445 1.484 14,972 +0.02(+1.15%)
Mar 02, 2018 1.472 1.509 1.463 1.467 2,383 -0.03(-1.82%)
Mar 01, 2018 1.496 1.551 1.443 1.494 52,932 -0.01(-0.95%)
Feb 28, 2018 1.485 1.539 1.372 1.508 88,116 -0.00(-0.07%)
Feb 27, 2018 1.690 1.690 1.488 1.509 50,828 -0.15(-9.22%)
Feb 26, 2018 1.802 1.802 1.613 1.663 49,402 -0.14(-7.63%)
Feb 23, 2018 1.996 1.996 1.800 1.800 32,386 -0.17(-8.50%)
Feb 22, 2018 2.100 2.100 1.944 1.967 39,347 -0.13(-6.25%)
Feb 21, 2018 2.092 2.141 2.048 2.098 38,397 +0.08(+4.08%)
Feb 20, 2018 1.951 2.080 1.892 2.016 117,169 +0.17(+9.49%)
Feb 16, 2018 1.841 1.841 1.841 0 +0.13(+7.45%)
Feb 15, 2018 1.729 1.729 1.714 1.714 2,048 +0.01(+0.52%)
Feb 14, 2018 1.746 1.753 1.689 1.705 6,098 -0.02(-1.35%)
Feb 13, 2018 1.860 1.860 1.728 1.728 10,485 -0.14(-7.49%)
Feb 12, 2018 1.905 1.905 1.860 1.868 4,756 +0.08(+4.69%)
Feb 09, 2018 1.909 1.914 1.784 1.784 4,827 -0.11(-5.76%)
Feb 08, 2018 1.810 1.893 1.802 1.893 3,081 +0.05(+2.85%)
Feb 07, 2018 1.992 1.992 1.744 1.841 29,615 -0.08(-3.94%)
Feb 06, 2018 1.913 1.960 1.870 1.917 12,348 -0.09(-4.32%)
Feb 05, 2018 1.814 2.087 1.716 2.003 12,532 +0.09(+4.76%)
Feb 02, 2018 2.159 2.175 1.643 1.912 65,798 -0.27(-12.19%)
Feb 01, 2018 2.233 2.236 2.146 2.177 42,381 -0.06(-2.88%)
Jan 31, 2018 2.260 2.282 2.208 2.242 18,827 +0.02(+1.09%)
Jan 30, 2018 2.240 2.143 2.218 19,286 +0.01(+0.57%)
Jan 29, 2018 2.264 2.264 2.191 2.205 8,517 +0.03(+1.30%)
Jan 26, 2018 2.214 2.214 2.144 2.177 73,097 -0.01(-0.59%)
Jan 25, 2018 2.215 2.268 2.190 2.190 24,209 -0.06(-2.62%)
Jan 24, 2018 2.265 2.272 2.210 2.249 20,269 +0.04(+1.84%)
Jan 23, 2018 2.232 2.250 2.208 2.208 46,809 -0.02(-1.08%)
Jan 22, 2018 2.244 2.250 2.194 2.232 41,263 +0.01(+0.28%)
Jan 19, 2018 2.187 2.243 2.187 2.226 14,331 +0.05(+2.26%)
Jan 18, 2018 2.195 2.208 2.143 2.177 12,731 -0.02(-0.74%)
Jan 17, 2018 2.208 2.224 2.175 2.193 53,817 +0.00(+0.11%)
Jan 16, 2018 2.231 2.237 2.170 2.191 12,398 +0.10(+4.88%)
Jan 12, 2018 2.089 2.089 2.089 0 -0.06(-2.79%)
Jan 11, 2018 2.206 2.226 2.141 2.149 37,073 -0.06(-2.90%)
Jan 10, 2018 2.187 2.232 2.187 2.213 15,690 -0.01(-0.25%)
Jan 09, 2018 2.244 2.280 2.186 2.219 108,122 +0.01(+0.40%)
Jan 08, 2018 2.249 2.257 2.195 2.210 27,075 +0.04(+1.84%)
Jan 05, 2018 2.108 2.181 2.089 2.170 22,161 +0.10(+5.01%)
Jan 04, 2018 2.349 2.349 1.975 2.066 30,170 -0.12(-5.62%)
Jan 03, 2018 2.286 2.290 2.187 2.189 23,205 -0.06(-2.61%)
Jan 02, 2018 2.333 2.336 2.234 2.248 45,642 +0.06(+2.84%)
Dec 29, 2017 2.186 2.186 2.186 0 -0.10(-4.43%)
Dec 28, 2017 2.301 2.414 2.245 2.287 35,140 +0.11(+5.01%)
Dec 27, 2017 2.143 2.178 2.130 2.178 8,265 -0.02(-1.00%)
Dec 26, 2017 2.200 2.200 2.200 2.200 265 +0.13(+6.23%)
Dec 22, 2017 2.125 2.132 2.071 2.071 4,365 -0.03(-1.39%)
Dec 21, 2017 2.095 2.100 2.071 2.100 53,106 -0.05(-2.48%)
Dec 20, 2017 2.229 2.229 2.136 2.153 16,652 -0.06(-2.90%)
Dec 19, 2017 2.291 2.291 2.202 2.218 17,886 -0.05(-2.06%)
Dec 18, 2017 2.314 2.329 2.257 2.264 13,221 -0.07(-3.11%)
Dec 15, 2017 2.321 2.340 2.321 2.337 1,011 -0.00(-0.15%)
Dec 14, 2017 2.351 2.374 2.341 2.341 2,833 -0.01(-0.63%)
Dec 13, 2017 2.400 2.410 2.345 2.355 12,295 -0.05(-2.08%)
Dec 12, 2017 2.427 2.427 2.405 2.405 1,785 -0.01(-0.55%)
Dec 11, 2017 2.444 2.461 2.419 2.419 63,964 +0.00(+0.20%)
Dec 08, 2017 2.371 2.418 2.358 2.414 4,369 +0.26(+12.28%)
Dec 07, 2017 2.264 2.266 2.115 2.150 55,727 -0.18(-7.54%)
Dec 06, 2017 2.401 2.401 2.324 2.325 2,766 -0.16(-6.44%)
Dec 05, 2017 2.421 2.521 2.421 2.485 12,600 +0.03(+1.22%)
Dec 04, 2017 2.460 2.393 2.455 3,282 +0.06(+2.61%)
Dec 01, 2017 2.364 2.405 2.344 2.393 5,698 +0.08(+3.29%)
Nov 30, 2017 2.239 2.326 2.226 2.316 11,964 +0.06(+2.55%)
Nov 29, 2017 2.424 2.424 2.228 2.259 29,711 -0.20(-8.22%)
Nov 28, 2017 2.623 2.623 2.366 2.461 17,685 +0.14(+5.91%)
Nov 27, 2017 2.436 2.436 2.280 2.324 10,634 -0.08(-3.30%)
Nov 24, 2017 2.442 2.480 2.403 2.403 5,982 +0.28(+12.94%)
Nov 22, 2017 2.198 2.198 1.993 2.128 30,062 -0.12(-5.43%)
Nov 21, 2017 2.249 2.300 2.249 2.250 10,673 -0.23(-9.14%)
Nov 20, 2017 2.605 2.605 2.448 2.476 5,771 -0.15(-5.59%)
Nov 17, 2017 2.540 2.728 2.540 2.623 15,800 +0.03(+1.33%)
Nov 16, 2017 2.869 2.873 2.589 2.589 16,471 -0.27(-9.45%)
Nov 15, 2017 3.008 3.059 2.859 2.859 12,797 -0.00(-0.17%)
Nov 14, 2017 2.966 3.090 2.730 2.864 13,809 +0.15(+5.41%)
Nov 13, 2017 2.407 2.752 2.347 2.717 27,098 +0.42(+18.12%)
Nov 10, 2017 2.329 2.343 2.291 2.300 14,407 +0.00(+0.16%)
Nov 09, 2017 2.715 2.715 2.267 2.296 21,070 -0.20(-7.87%)
Nov 08, 2017 2.837 2.837 2.493 2.493 14,040 +0.28(+12.57%)
Nov 07, 2017 1.955 2.332 1.955 2.214 8,324 +0.67(+43.81%)
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.