D2L Inc (PK) (DTLIF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 8.12 | 0 | 0 | 0 | CS |
| 4 | 1.92 | 30.9677419355 | 6.2 | 8.12 | 6.2 | 919 | 6.39010879 | CS |
| 12 | 0.15 | 1.88205771644 | 7.97 | 8.12 | 6.17 | 1385 | 6.46612492 | CS |
| 26 | 0.5974 | 7.94140323824 | 7.5226 | 8.32 | 6.17 | 1849 | 7.257205 | CS |
| 52 | 0.16 | 2.01005025126 | 7.96 | 8.32 | 4.955 | 1534 | 7.07480285 | CS |
| 156 | -1.97 | -19.5242814668 | 10.09 | 10.33 | 4.61 | 1957 | 6.61481249 | CS |
| 260 | -1.97 | -19.5242814668 | 10.09 | 10.33 | 4.61 | 1957 | 6.61481249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 8.1199999 | 0.74 | 10.03 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1718746140 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1718659740 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1718400540 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1718314140 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1718227740 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1718141340 | 7.38 | 1.15 | 18.46 | 7.38 | 7.38 | 7.38 | 100 |
| 1718055000 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1717795800 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1717709400 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 115 |
| 1717622760 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1717536360 | 6.23 | -0.17 | -2.66 | 6.41 | 6.41 | 6.23 | 300 |
| 1717450140 | 6.4 | 0.04 | 0.63 | 6.41 | 6.41 | 6.38 | 3350 |
| 1717190940 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1717104540 | 6.36 | 0.16 | 2.58 | 6.36 | 6.36 | 6.36 | 1550 |
| 1717017840 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1716931440 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1716585840 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 100 |
| 1716499200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716412800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716326400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716240000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715980800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715894400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715808000 | 6.25 | -0.12 | -1.88 | 6.25 | 6.25 | 6.25 | 100 |
| 1715721720 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1715635320 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1715376120 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1715289720 | 6.37 | 0.12 | 1.92 | 6.37 | 6.37 | 6.37 | 1100 |
| 1715203200 | 6.25 | 0.04 | 0.64 | 6.25 | 6.25 | 6.25 | 100 |
| 1715117340 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1715030940 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1714771740 | 6.21 | -0.08 | -1.33 | 6.361 | 6.361 | 6.21 | 2000 |
| 1714685340 | 6.2934 | 0.06 | 1.02 | 6.2934 | 6.2934 | 6.2934 | 1000 |
| 1714598400 | 6.23 | -0.44 | -6.60 | 6.23 | 6.23 | 6.23 | 1058 |
| 1714512600 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1714425720 | 6.67 | 0.42 | 6.78 | 6.67 | 6.67 | 6.67 | 500 |
| 1714166700 | 6.246748 | 0 | 0.00 | 6.246748 | 6.246748 | 6.246748 | 0 |
| 1714080300 | 6.246748 | -0.11 | -1.78 | 6.246748 | 6.246748 | 6.246748 | 1000 |
| 1713994020 | 6.36 | -0.11 | -1.74 | 6.36 | 6.36 | 6.36 | 500 |
| 1713907740 | 6.472835 | 0.3 | 4.91 | 6.5 | 6.5 | 6.472835 | 1100 |
| 1713821340 | 6.17 | -0.41 | -6.21 | 6.21 | 6.21 | 6.17 | 2300 |
| 1713561900 | 6.5788 | -0.27 | -3.96 | 6.47 | 6.5788 | 6.38 | 2300 |
| 1713475500 | 6.85 | 0.26 | 3.87 | 6.83 | 6.85 | 6.790892 | 1890 |
| 1713389100 | 6.594625 | 0.25 | 3.92 | 6.594625 | 6.594625 | 6.594625 | 1000 |
| 1713302940 | 6.346027 | -0.25 | -3.82 | 6.338794 | 6.346027 | 6.338794 | 2600 |
| 1713216000 | 6.59774 | 0.24 | 3.74 | 6.59774 | 6.59774 | 6.59774 | 2016 |
| 1712957160 | 6.36 | -0.78 | -10.92 | 6.38 | 6.427703 | 6.1752 | 7616 |
| 1712870940 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1712784540 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1712698140 | 7.14 | -0.11 | -1.52 | 7.09 | 7.14 | 7.09 | 1600 |
| 1712611200 | 7.25 | -0.75 | -9.38 | 7.25 | 7.25 | 7.25 | 100 |
| 1712352180 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1712265780 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1712179380 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1712092980 | 8 | -0.22 | -2.70 | 7.97 | 8 | 7.97 | 608 |
| 1712006580 | 8.22174 | 0 | 0.00 | 8.22174 | 8.22174 | 8.22174 | 0 |
| 1711660980 | 8.22174 | 0 | 0.00 | 8.22174 | 8.22174 | 8.22174 | 0 |
| 1711574580 | 8.22174 | -0.08 | -0.94 | 8.228968 | 8.3 | 8.206192 | 24656 |
| 1711488540 | 8.3 | 0.01 | 0.12 | 8.3 | 8.3 | 8.3 | 603 |
| 1711401600 | 8.2899999 | -0.03 | -0.36 | 8.2899999 | 8.2899999 | 8.2899999 | 1255 |
| 1711114200 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1711027800 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
