D2L Inc. (DTLIF)
OTCMKTS · Delayed Price · Currency is USD
6.34
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EST
DTLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,700 |
| 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% | 1,461 |
| 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 |