DLT Resolution Inc. (DLTI)
OTCMKTS · Delayed Price · Currency is USD
0.8800
-0.0400 (-4.35%)
At close: Jun 15, 2026
DLT Resolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.81 | 0.95 | 0.70 | 0.88 | 0.88 | -4.35% | 10,736 |
| Jun 12, 2026 | 0.84 | 0.93 | 0.81 | 0.92 | 0.92 | -5.15% | 14,643 |
| Jun 11, 2026 | 0.82 | 0.97 | 0.82 | 0.97 | 0.97 | - | 910 |
| Jun 9, 2026 | 0.85 | 0.97 | 0.85 | 0.97 | 0.97 | - | 6,220 |
| Jun 8, 2026 | 0.91 | 0.97 | 0.84 | 0.97 | 0.97 | 1.04% | 6,505 |
| Jun 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 16,600 |
| Jun 4, 2026 | 0.94 | 0.96 | 0.83 | 0.96 | 0.96 | 6.67% | 18,581 |
| Jun 3, 2026 | 0.75 | 0.90 | 0.66 | 0.90 | 0.90 | 21.62% | 37,620 |
| Jun 2, 2026 | 0.77 | 0.85 | 0.63 | 0.74 | 0.74 | -3.88% | 32,052 |
| Jun 1, 2026 | 0.88 | 0.95 | 0.62 | 0.77 | 0.77 | -22.23% | 56,427 |
| May 29, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | -1.00% | 3,403 |
| May 28, 2026 | 1.00 | 1.00 | 0.88 | 1.00 | 1.00 | - | 10,375 |
| May 27, 2026 | 0.91 | 1.00 | 0.56 | 1.00 | 1.00 | 1.01% | 24,207 |
| May 26, 2026 | 0.52 | 1.05 | 0.52 | 0.99 | 0.99 | -3.88% | 51,785 |
| May 22, 2026 | 0.93 | 1.05 | 0.91 | 1.03 | 1.03 | -0.96% | 17,974 |
| May 21, 2026 | 0.91 | 1.04 | 0.91 | 1.04 | 1.04 | -0.95% | 38,673 |
| May 20, 2026 | 1.00 | 1.05 | 0.92 | 1.05 | 1.05 | 0.96% | 10,736 |
| May 19, 2026 | 0.91 | 1.06 | 0.55 | 1.04 | 1.04 | -4.59% | 35,845 |
| May 18, 2026 | 1.09 | 1.09 | 0.91 | 1.09 | 1.09 | - | 15,987 |
| May 15, 2026 | 1.08 | 1.09 | 1.00 | 1.09 | 1.09 | 2.83% | 12,517 |
| May 14, 2026 | 1.06 | 1.10 | 0.99 | 1.06 | 1.06 | 0.95% | 10,420 |
| May 13, 2026 | 1.07 | 1.07 | 0.91 | 1.05 | 1.05 | -3.67% | 25,478 |
| May 12, 2026 | 1.01 | 1.09 | 1.00 | 1.09 | 1.09 | - | 4,585 |
| May 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,141 |
| May 8, 2026 | 0.91 | 1.10 | 0.91 | 1.09 | 1.09 | 0.93% | 52,344 |
| May 7, 2026 | 0.91 | 1.10 | 0.91 | 1.08 | 1.08 | -0.92% | 63,280 |
| May 6, 2026 | 0.91 | 1.11 | 0.91 | 1.09 | 1.09 | -1.80% | 43,859 |
| May 5, 2026 | 0.92 | 1.11 | 0.55 | 1.11 | 1.11 | 0.91% | 104,199 |
| May 4, 2026 | 1.10 | 1.11 | 0.92 | 1.10 | 1.10 | -1.79% | 76,937 |
| May 1, 2026 | 1.11 | 1.12 | 0.92 | 1.12 | 1.12 | 0.90% | 46,218 |
| Apr 30, 2026 | 1.10 | 1.11 | 0.80 | 1.11 | 1.11 | 0.91% | 54,762 |
| Apr 29, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | -1.79% | 19,676 |
| Apr 28, 2026 | 1.11 | 1.12 | 1.00 | 1.12 | 1.12 | 0.90% | 16,715 |
| Apr 27, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 0.91% | 41,053 |
| Apr 24, 2026 | 1.08 | 1.10 | 0.87 | 1.10 | 1.10 | 1.85% | 37,395 |
| Apr 23, 2026 | 0.80 | 1.09 | 0.80 | 1.08 | 1.08 | 0.93% | 27,722 |
| Apr 22, 2026 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 5.94% | 41,600 |
| Apr 21, 2026 | 0.94 | 1.01 | 0.81 | 1.01 | 1.01 | 6.32% | 84,965 |
| Apr 20, 2026 | 0.99 | 0.99 | 0.85 | 0.95 | 0.95 | -3.55% | 23,808 |
| Apr 17, 2026 | 0.98 | 0.99 | 0.82 | 0.99 | 0.99 | 0.51% | 13,560 |
| Apr 16, 2026 | 0.97 | 0.98 | 0.81 | 0.98 | 0.98 | 1.24% | 31,108 |
| Apr 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 23,407 |
| Apr 14, 2026 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | 2.98% | 33,549 |
| Apr 13, 2026 | 0.85 | 1.05 | 0.84 | 0.94 | 0.94 | 10.60% | 39,239 |
| Apr 10, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.18% | 113,805 |
| Apr 9, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.22% | 8,150 |
| Apr 8, 2026 | 0.83 | 0.83 | 0.71 | 0.83 | 0.83 | -0.01% | 17,400 |
| Apr 7, 2026 | 0.83 | 0.84 | 0.43 | 0.83 | 0.83 | -1.19% | 67,854 |
| Apr 6, 2026 | 0.80 | 0.85 | 0.33 | 0.84 | 0.84 | 5.00% | 72,749 |
| Apr 2, 2026 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | -2.44% | 28,410 |