Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 15, 2021 0.4125 0.4125 0.4125 0 +0.02(+3.80%)
Mar 12, 2021 0.4010 0.4200 0.3897 0.3974 65,200 -0.00(-0.65%)
Mar 11, 2021 0.4166 0.4190 0.3986 0.4000 151,064 -0.02(-3.87%)
Mar 10, 2021 0.4400 0.4470 0.4100 0.4161 120,926 +0.00(+0.73%)
Mar 09, 2021 0.4040 0.4295 0.4000 0.4131 21,572 +0.02(+4.32%)
Mar 08, 2021 0.3996 0.4370 0.3900 0.3960 31,288 -0.02(-4.35%)
Mar 05, 2021 0.4370 0.4370 0.3850 0.4140 37,500 +0.00(+0.90%)
Mar 04, 2021 0.4146 0.4250 0.4055 0.4103 96,552 -0.01(-1.84%)
Mar 03, 2021 0.4315 0.4410 0.4180 0.4180 76,975 -0.02(-5.00%)
Mar 02, 2021 0.4420 0.4640 0.4400 0.4400 37,062 -0.01(-1.39%)
Mar 01, 2021 0.4860 0.4860 0.4400 0.4462 78,584 +0.01(+1.41%)
Feb 26, 2021 0.4548 0.4720 0.4330 0.4400 29,400 -0.02(-4.72%)
Feb 25, 2021 0.4800 0.4860 0.4510 0.4618 63,557 -0.01(-1.74%)
Feb 24, 2021 0.4780 0.4980 0.4600 0.4700 86,585 -0.01(-1.67%)
Feb 23, 2021 0.5038 0.5140 0.4600 0.4780 178,325 -0.04(-6.82%)
Feb 22, 2021 0.4899 0.5210 0.4798 0.5130 231,979 +0.02(+3.59%)
Feb 19, 2021 0.5300 0.5300 0.4901 0.4952 112,000 -0.01(-2.90%)
Feb 18, 2021 0.5300 0.5430 0.4944 0.5100 101,366 -0.02(-3.34%)
Feb 17, 2021 0.5180 0.5580 0.5037 0.5276 105,141 -0.01(-2.66%)
Feb 16, 2021 0.5242 0.5565 0.4900 0.5420 186,758 +0.05(+10.14%)
Feb 12, 2021 0.4861 0.5094 0.4700 0.4921 142,200 -0.00(-0.04%)
Feb 11, 2021 0.5690 0.5780 0.4882 0.4923 313,833 -0.03(-5.42%)
Feb 10, 2021 0.5204 0.5935 0.4780 0.5205 339,157 +0.04(+9.01%)
Feb 09, 2021 0.4430 0.4853 0.4303 0.4775 132,719 +0.04(+8.52%)
Feb 08, 2021 0.4450 0.4500 0.4085 0.4400 60,515 +0.01(+2.78%)
Feb 05, 2021 0.4190 0.4400 0.4078 0.4281 42,200 +0.01(+2.66%)
Feb 04, 2021 0.4240 0.4240 0.3936 0.4170 46,071 +0.01(+3.19%)
Feb 03, 2021 0.3956 0.4120 0.3918 0.4041 45,938 +0.00(+1.02%)
Feb 02, 2021 0.3917 0.4030 0.3878 0.4000 10,496 +0.01(+2.56%)
Feb 01, 2021 0.3587 0.3978 0.3517 0.3900 46,789 +0.02(+4.98%)
Jan 29, 2021 0.3680 0.3726 0.3420 0.3715 62,500 -0.00(-0.88%)
Jan 28, 2021 0.3741 0.3880 0.3699 0.3748 53,323 +0.00(+0.08%)
Jan 27, 2021 0.3630 0.3893 0.3630 0.3745 53,601 -0.02(-5.90%)
Jan 26, 2021 0.4140 0.4140 0.3927 0.3980 21,239 -0.01(-1.73%)
Jan 25, 2021 0.4015 0.4218 0.3987 0.4050 22,490 -0.01(-1.87%)
Jan 22, 2021 0.4200 0.4216 0.4000 0.4127 17,500 +0.01(+1.70%)
Jan 21, 2021 0.4285 0.4470 0.4023 0.4058 67,155 -0.02(-4.52%)
Jan 20, 2021 0.4280 0.4320 0.4184 0.4250 29,132 +0.02(+4.14%)
Jan 19, 2021 0.4200 0.4325 0.4000 0.4081 67,226 -0.02(-4.22%)
Jan 15, 2021 0.4400 0.4400 0.4100 0.4261 41,500 -0.00(-0.91%)
Jan 14, 2021 0.4200 0.4300 0.4060 0.4300 39,957 +0.02(+3.86%)
Jan 13, 2021 0.4150 0.4150 0.4000 0.4140 45,626 +0.00(+0.49%)
Jan 12, 2021 0.4123 0.4123 0.3945 0.4120 27,935 +0.02(+4.57%)
Jan 11, 2021 0.4175 0.4175 0.3890 0.3940 32,324 -0.01(-3.19%)
Jan 08, 2021 0.4300 0.4300 0.4000 0.4070 36,100 -0.01(-2.82%)
Jan 07, 2021 0.4430 0.4430 0.4051 0.4188 15,246 +0.01(+1.63%)
Jan 06, 2021 0.4210 0.4229 0.4000 0.4121 23,383 +0.01(+3.44%)
Jan 05, 2021 0.4206 0.4360 0.3984 0.3984 11,096 -0.01(-1.85%)
Jan 04, 2021 0.4100 0.4360 0.4006 0.4059 19,917 -0.00(-0.02%)
Dec 31, 2020 0.4060 0.4060 0.4060 32,648 +0.01(+1.50%)
Dec 30, 2020 0.4260 0.4260 0.3770 0.4000 32,648 -0.01(-1.43%)
Dec 29, 2020 0.4280 0.4280 0.3854 0.4058 17,447 +0.01(+1.45%)
Dec 28, 2020 0.4420 0.4481 0.3960 0.4000 12,416 -0.03(-5.93%)
Dec 24, 2020 0.4032 0.4260 0.4032 0.4252 23,900 +0.01(+2.73%)
Dec 23, 2020 0.4470 0.4470 0.4074 0.4139 35,903 -0.00(-0.58%)
Dec 22, 2020 0.4304 0.4304 0.3920 0.4163 32,080 -0.00(-0.88%)
Dec 21, 2020 0.4395 0.4620 0.4157 0.4200 13,791 -0.01(-2.21%)
Dec 18, 2020 0.4590 0.4590 0.4240 0.4295 15,400 -0.01(-3.22%)
Dec 17, 2020 0.4165 0.4534 0.4165 0.4438 30,779 +0.01(+2.76%)
Dec 16, 2020 0.4511 0.4600 0.4319 0.4319 11,300 -0.01(-2.51%)
Dec 15, 2020 0.4500 0.4600 0.4345 0.4430 8,132 +0.01(+1.26%)
Dec 14, 2020 0.4517 0.4680 0.4330 0.4375 17,533 -0.02(-4.52%)
Dec 11, 2020 0.4494 0.4720 0.4493 0.4582 12,200 -0.00(-0.39%)
Dec 10, 2020 0.4430 0.4700 0.4430 0.4600 4,649 +0.00(+0.44%)
Dec 09, 2020 0.4574 0.4638 0.4332 0.4580 58,540 +0.00(+0.64%)
Dec 08, 2020 0.4190 0.4551 0.4190 0.4551 9,461 +0.02(+3.43%)
Dec 07, 2020 0.4653 0.4670 0.4400 0.4400 27,838 -0.02(-4.35%)
Dec 04, 2020 0.4660 0.4890 0.4480 0.4600 32,100 -0.00(-0.65%)
Dec 03, 2020 0.4840 0.4840 0.4300 0.4630 23,586 +0.00(+0.54%)
Dec 02, 2020 0.4442 0.4620 0.4430 0.4605 14,455 +0.03(+5.76%)
Dec 01, 2020 0.4653 0.4653 0.4350 0.4354 20,951 -0.03(-5.98%)
Nov 30, 2020 0.4850 0.4850 0.4590 0.4631 49,954 -0.01(-1.99%)
Nov 27, 2020 0.4590 0.4803 0.4500 0.4725 91,500 +0.04(+8.70%)
Nov 25, 2020 0.4160 0.4510 0.4160 0.4347 7,300 -0.01(-2.80%)
Nov 24, 2020 0.4324 0.4500 0.4324 0.4472 32,221 +0.00(+0.49%)
Nov 23, 2020 0.4245 0.4450 0.4200 0.4450 5,114 +0.00(+0.91%)
Nov 20, 2020 0.4525 0.4525 0.4231 0.4410 8,200 -0.00(-0.90%)
Nov 19, 2020 0.4600 0.4600 0.4230 0.4450 25,640 +0.01(+1.14%)
Nov 18, 2020 0.4490 0.4490 0.4400 0.4400 22,046 +0.00(+0.23%)
Nov 17, 2020 0.4322 0.4417 0.4314 0.4390 6,463 -0.01(-1.97%)
Nov 16, 2020 0.4090 0.4478 0.4090 0.4478 31,659 +0.01(+2.00%)
Nov 13, 2020 0.4000 0.4390 0.4000 0.4390 26,700 +0.02(+3.59%)
Nov 12, 2020 0.4460 0.4460 0.4050 0.4238 43,123 -0.04(-7.87%)
Nov 11, 2020 0.4635 0.4635 0.4500 0.4600 5,801 -0.01(-1.29%)
Nov 10, 2020 0.4580 0.4810 0.4553 0.4660 6,022 +0.02(+3.56%)
Nov 09, 2020 0.4643 0.4900 0.4490 0.4500 13,338 -0.01(-1.23%)
Nov 06, 2020 0.4469 0.4649 0.4469 0.4556 33,000 -0.01(-1.77%)
Nov 05, 2020 0.4500 0.4650 0.4500 0.4638 29,475 +0.01(+1.18%)
Nov 04, 2020 0.4840 0.4840 0.4512 0.4584 2,841 -0.00(-0.59%)
Nov 03, 2020 0.4610 0.4700 0.4525 0.4611 6,992 +0.02(+4.09%)
Nov 02, 2020 0.4458 0.4570 0.4430 0.4430 29,287 -0.01(-1.56%)
Oct 30, 2020 0.4200 0.4500 0.4200 0.4500 85,500 +0.03(+6.56%)
Oct 29, 2020 0.4140 0.4223 0.4140 0.4223 8,544 +0.00(+0.79%)
Oct 28, 2020 0.4265 0.4265 0.4165 0.4190 1,681 -0.01(-3.23%)
Oct 27, 2020 0.4350 0.4350 0.4305 0.4330 10,182 -0.00(-0.05%)
Oct 26, 2020 0.4230 0.4430 0.4230 0.4332 13,200 +0.01(+2.75%)
Oct 23, 2020 0.4394 0.4449 0.4216 0.4216 16,200 -0.01(-2.25%)
Oct 22, 2020 0.4445 0.4445 0.4208 0.4313 16,643 -0.00(-0.71%)
Oct 21, 2020 0.4305 0.4380 0.4200 0.4344 21,500 +0.01(+1.83%)
Oct 20, 2020 0.4300 0.4300 0.4142 0.4266 23,826 -0.00(-0.79%)
Oct 19, 2020 0.4130 0.4310 0.4130 0.4300 16,770 +0.00(+0.23%)
Oct 16, 2020 0.3900 0.4430 0.3900 0.4290 2,300 -0.01(-1.38%)
Oct 15, 2020 0.4350 0.4350 0.4181 0.4350 4,049 +0.01(+2.02%)
Oct 14, 2020 0.4390 0.4390 0.4210 0.4264 5,685 -0.01(-2.87%)
Oct 13, 2020 0.4280 0.4470 0.4264 0.4390 8,265 -0.03(-5.59%)
Oct 12, 2020 0.4700 0.4700 0.3900 0.4650 5,509 +0.03(+7.64%)
Oct 09, 2020 0.4500 0.4500 0.4249 0.4320 5,700 -0.01(-2.26%)
Oct 08, 2020 0.4630 0.4630 0.4139 0.4420 7,708 +0.01(+1.61%)
Oct 07, 2020 0.4320 0.4350 0.4166 0.4350 10,401 +0.01(+1.26%)
Oct 06, 2020 0.4264 0.4350 0.4264 0.4296 969 +0.02(+5.04%)
Oct 05, 2020 0.4168 0.4315 0.4020 0.4090 33,289 +0.01(+2.00%)
Oct 02, 2020 0.4165 0.4165 0.4010 0.4010 3,100 -0.01(-3.05%)
Oct 01, 2020 0.4031 0.4144 0.4031 0.4136 12,000 +0.01(+1.42%)
Sep 30, 2020 0.4077 0.4078 0.4000 0.4078 6,264 -0.01(-1.69%)
Sep 29, 2020 0.4071 0.4159 0.4071 0.4148 3,349 +0.00(+0.00%)
Sep 28, 2020 0.4690 0.4690 0.4148 0.4148 1,881 -0.01(-1.66%)
Sep 25, 2020 0.4218 0.4218 0.4218 0.4218 1,600 -0.00(-0.47%)
Sep 24, 2020 0.4138 0.4300 0.4138 0.4238 21,143 -0.01(-1.44%)
Sep 23, 2020 0.4390 0.4390 0.4226 0.4300 7,025 -0.01(-2.14%)
Sep 22, 2020 0.4334 0.4398 0.4310 0.4394 15,163 +0.01(+1.69%)
Sep 21, 2020 0.4279 0.4321 0.4254 0.4321 1,250 -0.01(-2.53%)
Sep 18, 2020 0.4433 0.4433 0.4433 127 +0.00(+0.00%)
Sep 17, 2020 0.4276 0.4433 0.4276 0.4433 2,450 +0.00(+0.29%)
Sep 16, 2020 0.3990 0.4420 0.3990 0.4420 6,297 +0.01(+2.98%)
Sep 15, 2020 0.4258 0.4292 0.4197 0.4292 18,204 -0.01(-1.65%)
Sep 14, 2020 0.4345 0.4531 0.4200 0.4364 45,304 -0.02(-5.13%)
Sep 11, 2020 0.4450 0.4600 0.4450 0.4600 3,700 +0.00(+0.33%)
Sep 10, 2020 0.4368 0.4585 0.4062 0.4585 80,674 +0.01(+1.60%)
Sep 09, 2020 0.4378 0.4513 0.4378 0.4513 1,473 +0.03(+6.36%)
Sep 08, 2020 0.4376 0.4376 0.4018 0.4243 6,644 +0.00(+1.07%)
Sep 04, 2020 0.4230 0.4336 0.4079 0.4198 24,600 +0.01(+2.54%)
Sep 03, 2020 0.4772 0.4772 0.4039 0.4094 33,633 -0.06(-12.15%)
Sep 02, 2020 0.4629 0.4700 0.4319 0.4660 28,293 +0.03(+7.37%)
Sep 01, 2020 0.4100 0.4340 0.4018 0.4340 19,229 +0.02(+4.73%)
Aug 31, 2020 0.4000 0.4268 0.4000 0.4144 12,006 +0.02(+5.34%)
Aug 28, 2020 0.4120 0.4222 0.3900 0.3934 16,300 -0.02(-5.34%)
Aug 27, 2020 0.4159 0.4239 0.4063 0.4156 7,259 +0.00(+0.02%)
Aug 26, 2020 0.4500 0.4500 0.4155 0.4155 24,276 -0.01(-3.15%)
Aug 25, 2020 0.4206 0.4373 0.4206 0.4290 9,823 +0.00(+0.80%)
Aug 24, 2020 0.4091 0.4256 0.4091 0.4256 15,030 -0.00(-0.70%)
Aug 21, 2020 0.4500 0.4500 0.4119 0.4286 30,100 -0.01(-1.97%)
Aug 20, 2020 0.4110 0.4372 0.4110 0.4372 43,506 -0.01(-2.50%)
Aug 19, 2020 0.4523 0.4630 0.4392 0.4484 58,039 -0.02(-4.00%)
Aug 18, 2020 0.4710 0.5250 0.4500 0.4671 91,133 -0.04(-7.83%)
Aug 17, 2020 0.5172 0.5278 0.5068 0.5068 24,820 -0.00(-0.41%)
Aug 14, 2020 0.5247 0.5323 0.5030 0.5089 21,000 -0.01(-2.38%)
Aug 13, 2020 0.5056 0.5213 0.5000 0.5213 13,168 +0.03(+5.14%)
Aug 12, 2020 0.4900 0.5032 0.4800 0.4958 14,660 -0.00(-0.10%)
Aug 11, 2020 0.4710 0.4963 0.4710 0.4963 5,515 +0.01(+2.77%)
Aug 10, 2020 0.4897 0.5117 0.4750 0.4829 77,500 +0.01(+2.74%)
Aug 07, 2020 0.4604 0.4756 0.4604 0.4700 6,300 +0.02(+4.44%)
Aug 06, 2020 0.4555 0.4555 0.4328 0.4500 8,161 -0.00(-0.46%)
Aug 05, 2020 0.4801 0.4950 0.4460 0.4521 100,800 -0.02(-3.38%)
Aug 04, 2020 0.4523 0.4679 0.4523 0.4679 3,849 +0.02(+4.30%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.