D and L Industries Inc (PK) (DLNDY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0663 | 2.51136363636 | 2.64 | 3.09 | 2.57 | 4052 | 2.84838782 | CS |
| 4 | -0.0837 | -3 | 2.79 | 3.09 | 2.57 | 2622 | 2.86640593 | CS |
| 12 | 0.1823 | 7.22266244057 | 2.524 | 3.09 | 2.4 | 1884 | 2.75930329 | CS |
| 26 | 0.0563 | 2.12452830189 | 2.65 | 3.09 | 2.4 | 1877 | 2.68848869 | CS |
| 52 | -0.1137 | -4.03191489362 | 2.82 | 3.16 | 2.4 | 3893 | 2.76504641 | CS |
| 156 | -1.1867 | -30.4829180581 | 3.893 | 4.7 | 2.4 | 4306 | 3.29492647 | CS |
| 260 | -1.3637 | -33.5061425061 | 4.07 | 4.82 | 1.87 | 9303 | 3.36057901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728595560 | 2.57 | -0.52 | -16.83 | 2.81 | 2.81 | 2.57 | 1826 |
| 1728508800 | 3.09 | 0.34 | 12.20 | 3.09 | 3.09 | 3.09 | 3469 |
| 1728422580 | 2.754 | 0.11 | 4.32 | 2.88 | 2.88 | 2.754 | 4446 |
| 1728336000 | 2.64 | -0.26 | -8.97 | 2.64 | 2.64 | 2.64 | 1743 |
| 1728077220 | 2.9 | 0.03 | 1.05 | 2.64 | 3.09 | 2.64 | 8778 |
| 1727990940 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1727904540 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1727818140 | 2.87 | -0.22 | -7.12 | 2.87 | 2.87 | 2.87 | 2808 |
| 1727731800 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1727472600 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1727386200 | 3.09 | 0.19 | 6.55 | 3.09 | 3.09 | 3.09 | 1322 |
| 1727299200 | 2.9 | 0.04 | 1.40 | 2.9 | 2.9 | 2.9 | 1686 |
| 1727213340 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1727126940 | 2.86 | -0.12 | -4.03 | 2.855 | 2.86 | 2.855 | 4506 |
| 1726867200 | 2.98 | -0.05 | -1.65 | 2.98 | 2.98 | 2.98 | 1720 |
| 1726781220 | 3.0299999 | 0.28 | 10.18 | 3.0299999 | 3.0299999 | 3.0299999 | 1084 |
| 1726694460 | 2.75 | -0.01 | -0.18 | 2.7599999 | 2.7599999 | 2.75 | 1401 |
| 1726608240 | 2.755 | -0.04 | -1.25 | 2.755 | 2.755 | 2.755 | 912 |
| 1726521720 | 2.79 | 0.39 | 16.25 | 2.79 | 2.79 | 2.79 | 1000 |
| 1726262940 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1726176540 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1726090140 | 2.4 | -0.18 | -6.92 | 2.4 | 2.4 | 2.4 | 621 |
| 1726003500 | 2.5785 | -0.04 | -1.58 | 2.5785 | 2.5785 | 2.5785 | 1401 |
| 1725917160 | 2.62 | -0.16 | -5.59 | 2.62 | 2.62 | 2.62 | 512 |
| 1725657840 | 2.775 | 0 | 0.00 | 2.775 | 2.775 | 2.775 | 0 |
| 1725571440 | 2.775 | 0.24 | 9.25 | 2.775 | 2.775 | 2.775 | 1141 |
| 1725485340 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1725398940 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1725053340 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724966940 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724880540 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724794140 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724707740 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 713 |
| 1724448480 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724362080 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724275680 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724189280 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724102880 | 2.54 | 0 | 0.20 | 2.54 | 2.54 | 2.54 | 2384 |
| 1723843740 | 2.535 | -0.14 | -5.06 | 2.535 | 2.535 | 2.535 | 351 |
| 1723757160 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1723670760 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1723584360 | 2.67 | 0.05 | 2.06 | 2.6 | 2.67 | 2.6 | 2272 |
| 1723497900 | 2.616 | 0.12 | 4.64 | 2.616 | 2.616 | 2.616 | 2272 |
| 1723238520 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1723152120 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1723065720 | 2.5 | -0.05 | -1.96 | 2.5 | 2.5 | 2.5 | 700 |
| 1722979800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1722893340 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1722634140 | 2.55 | 0.06 | 2.41 | 2.52 | 2.55 | 2.52 | 681 |
| 1722547740 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1722461340 | 2.49 | 0.04 | 1.43 | 2.495 | 2.495 | 2.49 | 2560 |
| 1722374820 | 2.455 | -0.05 | -2.00 | 2.455 | 2.455 | 2.455 | 1000 |
| 1722288300 | 2.505 | 0 | 0.00 | 2.505 | 2.505 | 2.505 | 0 |
| 1722029100 | 2.505 | -0.02 | -0.75 | 2.505 | 2.505 | 2.505 | 2305 |
| 1721942880 | 2.524 | 0 | 0.00 | 2.524 | 2.524 | 2.524 | 0 |
| 1721856480 | 2.524 | 0.01 | 0.56 | 2.524 | 2.524 | 2.524 | 895 |
| 1721769720 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1721683320 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1721424120 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1721337720 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1721251320 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1721164920 | 2.5099999 | 0.03 | 1.41 | 2.5099999 | 2.5099999 | 2.5099999 | 1025 |
| 1721078940 | 2.475 | -0.01 | -0.36 | 2.475 | 2.475 | 2.475 | 477 |
| 1720819680 | 2.484 | 0 | 0.00 | 2.484 | 2.484 | 2.484 | 0 |
| 1720733280 | 2.484 | 0 | 0.00 | 2.484 | 2.484 | 2.484 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
