D2L Inc. (DTLIF)
OTCMKTS · Delayed Price · Currency is USD
5.50
-0.15 (-2.65%)
Mar 27, 2026, 11:06 AM EST
DTLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -4.07% | 833 |
| Mar 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.58% | 100 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -4.25% | 300 |
| Mar 19, 2026 | 6.23 | 6.23 | 6.12 | 6.12 | 6.12 | -4.08% | 725 |
| Mar 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.30% | 404 |
| Mar 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -5.09% | 100 |
| Mar 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.33% | 100 |
| Mar 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.02% | 252 |
| Mar 3, 2026 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | -4.28% | 700 |
| Mar 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.54% | 1,257 |
| Feb 27, 2026 | 7.24 | 7.24 | 7.13 | 7.13 | 7.13 | -2.06% | 220 |
| Feb 26, 2026 | 7.23 | 7.35 | 7.23 | 7.28 | 7.28 | 1.34% | 7,100 |
| Feb 25, 2026 | 7.22 | 7.24 | 7.18 | 7.18 | 7.18 | -1.59% | 5,412 |
| Feb 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | 2,400 |
| Feb 23, 2026 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | -2.31% | 1,200 |
| Feb 20, 2026 | 7.64 | 7.78 | 7.64 | 7.78 | 7.78 | 4.99% | 300 |
| Feb 19, 2026 | 7.46 | 7.46 | 7.41 | 7.41 | 7.41 | -1.33% | 506 |
| Feb 18, 2026 | 7.65 | 7.69 | 7.51 | 7.51 | 7.51 | 3.59% | 2,323 |
| Feb 17, 2026 | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | -3.85% | 300 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.54 | 7.54 | 7.54 | -3.33% | 9,110 |
| Feb 12, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -2.50% | 10,200 |
| Feb 11, 2026 | 8.00 | 8.00 | 7.93 | 8.00 | 8.00 | -1.60% | 1,100 |
| Feb 6, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | 2.26% | 200 |
| Feb 4, 2026 | 8.14 | 8.14 | 7.95 | 7.95 | 7.95 | -0.50% | 8,800 |
| Feb 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -3.27% | 100 |
| Feb 2, 2026 | 8.23 | 8.31 | 8.23 | 8.26 | 8.26 | 3.51% | 2,200 |
| Jan 30, 2026 | 8.15 | 8.15 | 7.98 | 7.98 | 7.98 | -2.68% | 5,200 |
| Jan 29, 2026 | 8.23 | 8.23 | 8.19 | 8.20 | 8.20 | -0.49% | 2,987 |
| Jan 28, 2026 | 8.33 | 8.45 | 8.24 | 8.24 | 8.24 | -1.08% | 3,242 |
| Jan 27, 2026 | 8.39 | 8.39 | 8.33 | 8.33 | 8.33 | -0.36% | 4,400 |
| Jan 26, 2026 | 8.40 | 8.42 | 8.36 | 8.36 | 8.36 | -1.65% | 4,000 |
| Jan 23, 2026 | 8.64 | 8.64 | 8.41 | 8.50 | 8.50 | 1.37% | 3,100 |
| Jan 22, 2026 | 8.51 | 8.51 | 8.38 | 8.39 | 8.38 | -1.24% | 1,700 |
| Jan 21, 2026 | 8.42 | 8.49 | 8.42 | 8.49 | 8.49 | 4.56% | 2,120 |
| Jan 20, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -5.03% | 600 |
| Jan 16, 2026 | 8.73 | 8.73 | 8.55 | 8.55 | 8.55 | -4.58% | 4,500 |
| Jan 15, 2026 | 9.30 | 9.33 | 8.96 | 8.96 | 8.96 | -3.66% | 10,600 |
| Jan 14, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | 18,136 |
| Jan 13, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -2.56% | 3,500 |
| Jan 12, 2026 | 9.89 | 9.89 | 9.75 | 9.75 | 9.75 | -0.51% | 3,400 |
| Jan 9, 2026 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | -1.51% | 8,463 |
| Jan 8, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.51% | 1,100 |
| Jan 7, 2026 | 10.02 | 10.06 | 9.90 | 9.90 | 9.90 | -1.30% | 2,600 |
| Jan 6, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.80% | 3,500 |
| Jan 5, 2026 | 10.06 | 10.06 | 9.86 | 9.95 | 9.95 | 0.20% | 3,500 |
| Jan 2, 2026 | 9.78 | 9.93 | 9.75 | 9.93 | 9.93 | 0.91% | 4,202 |
| Dec 31, 2025 | 9.98 | 9.98 | 9.84 | 9.84 | 9.84 | -1.52% | 6,000 |
| Dec 30, 2025 | 10.25 | 10.25 | 9.99 | 9.99 | 9.99 | -2.65% | 10,600 |
| Dec 29, 2025 | 10.21 | 10.34 | 10.05 | 10.26 | 10.26 | 0.53% | 7,600 |
| Dec 24, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -1.16% | 1,100 |