D2L Inc. (DTLIF)
OTCMKTS · Delayed Price · Currency is USD
7.45
+0.13 (1.78%)
Sep 2, 2026, 1:44 PM EST
DTLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.38 | 7.46 | 7.38 | 7.45 | - | 1.78% | - |
| 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 |
| Jun 9, 2026 | 6.79 | 6.80 | 6.73 | 6.73 | 6.73 | -3.58% | 5,897 |
| Jun 4, 2026 | 7.06 | 7.06 | 6.98 | 6.98 | 6.98 | 10.01% | 200 |
| May 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | -11.39% | 100 |
| May 11, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.27% | 1,303 |
| May 4, 2026 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 1.29% | 3,100 |
| May 1, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.35% | 6,600 |
| Apr 30, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -3.94% | 4,045 |
| Apr 27, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 2.01% | 5,800 |
| Apr 24, 2026 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | -0.71% | 3,500 |
| Apr 23, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.91% | 100 |
| Apr 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.43% | 5,906 |
| Apr 21, 2026 | 6.50 | 7.40 | 6.50 | 7.40 | 7.40 | 9.79% | 15,100 |
| Apr 17, 2026 | 7.01 | 7.01 | 6.74 | 6.74 | 6.74 | 2.43% | 4,300 |
| Apr 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.39% | 4,100 |
| Apr 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 7.99% | 5,100 |
| Apr 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.83% | 13,692 |
| Apr 10, 2026 | 6.14 | 6.14 | 6.06 | 6.06 | 6.06 | -0.49% | 1,805 |
| Apr 9, 2026 | 6.12 | 6.12 | 6.09 | 6.09 | 6.09 | -1.77% | 700 |
| Apr 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.61% | 104 |
| Apr 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.18% | 249 |
| Apr 6, 2026 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | 0.32% | 200 |