Delta 9 Cannabis Inc (PK) (DLTNF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00055 | 7.85714285714 | 0.007 | 0.0077 | 0.007 | 89284 | 0.00718639 | CS |
| 4 | -0.0047 | -38.3673469388 | 0.01225 | 0.0124 | 0.0069 | 68854 | 0.00930967 | CS |
| 12 | -0.00895 | -54.2424242424 | 0.0165 | 0.02545 | 0.0069 | 67866 | 0.01340248 | CS |
| 26 | -0.01235 | -62.0603015075 | 0.0199 | 0.05 | 0.0069 | 175002 | 0.01910967 | CS |
| 52 | -0.03645 | -82.8409090909 | 0.044 | 0.053 | 0.0069 | 95914 | 0.01970254 | CS |
| 156 | -0.31115 | -97.6310009413 | 0.3187 | 0.364 | 0.0069 | 38214 | 0.06202965 | CS |
| 260 | -0.4068 | -98.1778689514 | 0.41435 | 0.516 | 0.0069 | 37002 | 0.09381503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 0.00755 | 0 | 0.00 | 0.00755 | 0.00755 | 0.00755 | 0 |
| 1721338140 | 0.00755 | 0 | 0.00 | 0.00755 | 0.00755 | 0.00755 | 0 |
| 1721251740 | 0.00755 | 0 | 0.00 | 0.00755 | 0.00755 | 0.00755 | 0 |
| 1721165340 | 0.00755 | 0 | 0.00 | 0.00755 | 0.00755 | 0.00755 | 0 |
| 1721078940 | 0.00755 | 0.00055 | 7.86 | 0.0077 | 0.0077 | 0.007 | 60514 |
| 1720819200 | 0.007 | -0.0025 | -26.32 | 0.007 | 0.0071 | 0.007 | 118054 |
| 1720733280 | 0.0095 | 0 | 0.00 | 0.0069 | 0.0095 | 0.0069 | 120000 |
| 1720646880 | 0.0095 | 0.00065 | 7.34 | 0.0069 | 0.0095 | 0.0069 | 51500 |
| 1720560540 | 0.00885 | 0.0001 | 1.14 | 0.0108 | 0.0108 | 0.00885 | 1925 |
| 1720473600 | 0.00875 | 0.0005 | 6.06 | 0.0095 | 0.0095 | 0.00875 | 42950 |
| 1720214640 | 0.00825 | -0.00125 | -13.16 | 0.0095 | 0.0095 | 0.0072 | 22300 |
| 1720042140 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1719955740 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 21000 |
| 1719868980 | 0.0095 | 0.0014 | 17.28 | 0.0095 | 0.0095 | 0.0095 | 204030 |
| 1719609600 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1719523200 | 0.0081 | 0.0001 | 1.25 | 0.00875 | 0.00875 | 0.0081 | 8200 |
| 1719437040 | 0.008 | -0.002 | -20.00 | 0.008 | 0.008 | 0.008 | 500 |
| 1719350880 | 0.01 | -0.0014 | -12.28 | 0.01 | 0.0105 | 0.01 | 105356 |
| 1719264420 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1719005220 | 0.0114 | -0.0031 | -21.38 | 0.01225 | 0.0124 | 0.0114 | 138770 |
| 1718918640 | 0.0145 | 0.0039 | 36.79 | 0.0111 | 0.0145 | 0.0111 | 25000 |
| 1718746140 | 0.0106 | -0.0007 | -6.19 | 0.0104 | 0.011 | 0.01 | 21135 |
| 1718659680 | 0.0113 | -0.00145 | -11.37 | 0.0101 | 0.0113 | 0.0101 | 28000 |
| 1718400540 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1718314140 | 0.0127499 | 0.0001999 | 1.59 | 0.0127499 | 0.0127499 | 0.0127499 | 340 |
| 1718227380 | 0.01255 | -0.00015 | -1.18 | 0.01255 | 0.01255 | 0.01255 | 3018 |
| 1718141280 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1718054880 | 0.0127 | 0.0005 | 4.10 | 0.0127499 | 0.0127499 | 0.0127 | 6400 |
| 1717795800 | 0.0122 | -0.006 | -32.97 | 0.0153 | 0.0153 | 0.0122 | 9448 |
| 1717709400 | 0.0182 | 0.0082 | 82.00 | 0.0108 | 0.0182 | 0.0108 | 8000 |
| 1717622460 | 0.01 | 0.00085 | 9.29 | 0.009 | 0.0145 | 0.009 | 13425 |
| 1717536360 | 0.00915 | -0.00345 | -27.38 | 0.013 | 0.013 | 0.00915 | 60604 |
| 1717450140 | 0.0126 | 0 | 0.00 | 0.0122 | 0.013 | 0.0122 | 18497 |
| 1717190940 | 0.0126 | -0.0004 | -3.08 | 0.0121 | 0.013 | 0.0121 | 63540 |
| 1717104540 | 0.013 | 0 | 0.00 | 0.0129 | 0.013 | 0.012226 | 826000 |
| 1717018020 | 0.013 | -0.0029 | -18.24 | 0.01525 | 0.0158 | 0.0124 | 235283 |
| 1716931740 | 0.0159 | 0.00015 | 0.95 | 0.0159 | 0.0159 | 0.0159 | 4000 |
| 1716585840 | 0.01575 | -0.00075 | -4.55 | 0.0228 | 0.0228 | 0.01575 | 3125 |
| 1716499740 | 0.0165 | 0.0001 | 0.61 | 0.01615 | 0.0165 | 0.01615 | 2000 |
| 1716412800 | 0.0164 | -0.0005 | -2.96 | 0.01735 | 0.0183 | 0.0164 | 57475 |
| 1716326940 | 0.0168999 | -0.0001 | -0.59 | 0.0164 | 0.0183 | 0.0164 | 60028 |
| 1716240180 | 0.017 | -0.0001 | -0.58 | 0.017 | 0.017 | 0.017 | 100000 |
| 1715981340 | 0.0171 | -0.0015 | -8.06 | 0.0171 | 0.0171 | 0.0171 | 12021 |
| 1715894940 | 0.0185999 | 0.0011999 | 6.90 | 0.0183 | 0.02045 | 0.0183 | 25600 |
| 1715808000 | 0.0174 | 5.0E-5 | 0.29 | 0.0168999 | 0.0176 | 0.0168999 | 153000 |
| 1715722140 | 0.01735 | -0.00315 | -15.37 | 0.0164 | 0.025 | 0.0164 | 21643 |
| 1715635200 | 0.0205 | 0.0003 | 1.49 | 0.0198 | 0.022 | 0.0198 | 100310 |
| 1715376000 | 0.0202 | 0.00255 | 14.45 | 0.022 | 0.022 | 0.01985 | 23000 |
| 1715289720 | 0.01765 | 0.00115 | 6.97 | 0.01765 | 0.01765 | 0.01765 | 1750 |
| 1715203200 | 0.0165 | -0.0004 | -2.37 | 0.025 | 0.025 | 0.01645 | 267000 |
| 1715117340 | 0.0168999 | -0.0051 | -23.18 | 0.02 | 0.02 | 0.0168999 | 175762 |
| 1715030940 | 0.022 | 0.00065 | 3.04 | 0.022 | 0.022 | 0.022 | 6000 |
| 1714771740 | 0.02135 | 0.00015 | 0.71 | 0.02135 | 0.02135 | 0.02135 | 2594 |
| 1714685340 | 0.0212 | 3.0E-5 | 0.14 | 0.0213 | 0.0219 | 0.02095 | 24529 |
| 1714598400 | 0.02117 | 0.00082 | 4.03 | 0.0223 | 0.0223 | 0.02117 | 4000 |
| 1714512600 | 0.02035 | 0.00307 | 17.77 | 0.02335 | 0.02545 | 0.02035 | 7690 |
| 1714425720 | 0.01728 | 0.00078 | 4.73 | 0.024 | 0.024 | 0.01728 | 50066 |
| 1714166580 | 0.0165 | -0.0018 | -9.84 | 0.0165 | 0.0165 | 0.0165 | 10052 |
| 1714080300 | 0.0183 | 0.0008 | 4.57 | 0.0185999 | 0.0185999 | 0.0182 | 16000 |
| 1713994020 | 0.0175 | 0.0016 | 10.06 | 0.0175 | 0.0175 | 0.0175 | 200 |
| 1713907740 | 0.0159 | -0.0023 | -12.64 | 0.0166 | 0.0166 | 0.0159 | 1131 |
| 1713821340 | 0.0182 | 0.0002 | 1.11 | 0.0193 | 0.0193 | 0.01715 | 7500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
