D2L Inc. (DTLIF)
OTCMKTS · Delayed Price · Currency is USD
7.28
-0.07 (-0.95%)
Jul 17, 2026, 4:00 PM EST
DTLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | 3.12% | 200 |
| Mar 31, 2026 | 5.84 | 6.09 | 5.84 | 6.09 | 6.09 | 12.36% | 5,906 |
| 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% | 205 |
| 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% | 1,920 |
| 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 | -1.60% | 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 |