D2L Inc. (DTLIF)
OTCMKTS · Delayed Price · Currency is USD
8.09
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
DTLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.71 | 8.09 | 7.71 | 8.09 | 8.09 | - | 2,452 |
| Nov 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.93% | 10,836 |
| Oct 30, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.00% | 2,452 |
| Oct 28, 2026 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | -1.06% | 1,355 |
| Oct 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.21% | 1,049 |
| Oct 16, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -3.35% | 1,900 |
| Oct 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 7.91% | 100 |
| Oct 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.63% | 1,175 |
| Oct 7, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.67% | 2,000 |
| Oct 5, 2026 | 7.28 | 7.62 | 7.28 | 7.62 | 7.62 | 4.24% | 1,300 |
| Oct 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2.38% | 1,100 |
| Sep 22, 2026 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | -1.11% | 1,700 |
| Sep 21, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.70% | 1,000 |
| Sep 17, 2026 | 7.11 | 7.22 | 7.11 | 7.17 | 7.17 | - | 1,500 |
| Sep 15, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.14% | 2,773 |
| Sep 11, 2026 | 7.11 | 7.16 | 7.04 | 7.16 | 7.16 | -0.56% | 1,690 |
| Sep 10, 2026 | 7.04 | 7.20 | 7.04 | 7.20 | 7.20 | -4.89% | 9,700 |
| Sep 9, 2026 | 7.28 | 7.57 | 7.18 | 7.57 | 7.57 | 3.70% | 72,086 |
| Sep 8, 2026 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -1.33% | 7,300 |
| Sep 4, 2026 | 7.39 | 7.40 | 7.37 | 7.40 | 7.40 | -0.43% | 1,300 |
| Sep 3, 2026 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | -0.27% | 4,000 |
| Sep 2, 2026 | 7.38 | 7.46 | 7.38 | 7.45 | 7.45 | 1.78% | 3,100 |
| Sep 1, 2026 | 7.51 | 7.51 | 7.31 | 7.32 | 7.32 | -3.05% | 2,200 |
| Aug 31, 2026 | 7.61 | 7.61 | 7.55 | 7.55 | 7.55 | 4.14% | 2,900 |
| Aug 28, 2026 | 7.27 | 7.29 | 7.25 | 7.25 | 7.25 | 0.69% | 13,156 |
| Aug 27, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 1.84% | 4,900 |
| Aug 26, 2026 | 7.15 | 7.15 | 7.05 | 7.07 | 7.07 | -1.26% | 4,637 |
| Aug 25, 2026 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 6.87% | 5,300 |
| Aug 24, 2026 | 6.52 | 6.78 | 6.52 | 6.70 | 6.70 | 2.45% | 16,500 |
| Aug 20, 2026 | 6.50 | 6.59 | 6.50 | 6.54 | 6.54 | 1.40% | 3,700 |
| Aug 19, 2026 | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | -0.15% | 1,600 |
| Aug 18, 2026 | 6.50 | 6.52 | 6.46 | 6.46 | 6.46 | -0.46% | 8,900 |
| Aug 17, 2026 | 6.51 | 6.53 | 6.49 | 6.49 | 6.49 | -0.46% | 9,599 |
| Aug 14, 2026 | 6.50 | 6.60 | 6.44 | 6.52 | 6.52 | - | 24,490 |
| Aug 12, 2026 | 6.58 | 6.70 | 6.52 | 6.52 | 6.52 | -2.25% | 22,110 |
| Jul 31, 2026 | 6.69 | 6.69 | 6.67 | 6.67 | 6.67 | -0.30% | 1,927 |
| Jul 30, 2026 | 6.81 | 6.83 | 6.69 | 6.69 | 6.69 | -6.73% | 34,350 |
| Jul 28, 2026 | 7.17 | 7.25 | 7.15 | 7.17 | 7.17 | 0.46% | 13,450 |
| Jul 27, 2026 | 7.09 | 7.28 | 7.09 | 7.14 | 7.14 | -1.92% | 35,120 |
| Jul 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.95% | 100 |
| Jul 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.51% | 14,303 |
| Jul 13, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.40% | 20,019 |
| Jul 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% | 3,814 |
| Jul 7, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 1.21% | 3,800 |
| Jul 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.93% | 2,083 |
| Jun 26, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.69% | 742 |
| Jun 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.41% | 3,900 |
| Jun 17, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.56% | 3,000 |
| Jun 15, 2026 | 7.54 | 7.54 | 7.43 | 7.43 | 7.43 | -0.13% | 6,100 |
| Jun 10, 2026 | 7.14 | 7.61 | 7.14 | 7.44 | 7.44 | 10.55% | 13,600 |