D2L Inc (PK) Historical Data - DTLIF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
D2L Inc (PK) (DTLIF)
D2L Inc (PK) (DTLIF) Historical

D2L Inc (PK) (DTLIF)

14.40

0.00

(0.00%)

Closed March 02 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	14.4	14.4	14.4	2800	14.4	CS
4	0.9	6.66666666667	13.5	14.4	12.9	2233	13.90389313	CS
12	1.64	12.8526645768	12.76	14.4	12.3	3819	12.97109848	CS
26	4.71	48.6068111455	9.69	14.4	9.143611	2792	11.11022643	CS
52	6.56	83.6734693878	7.84	14.4	6.17	2470	9.73072468	CS
156	4.31	42.7155599604	10.09	14.4	4.61	2242	8.69385405	CS
260	4.31	42.7155599604	10.09	14.4	4.61	2242	8.69385405	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740781680	14.4	0	0.00	14.4	14.4	14.4	0
1740695280	14.4	0	0.00	14.4	14.4	14.4	0
1740608880	14.4	0	0.00	14.4	14.4	14.4	0
1740522480	14.4	0.35	2.49	14.4	14.4	14.4	2800
1740436140	14.05	0	0.00	14.05	14.05	14.05	0
1740176940	14.05	0	0.00	14.05	14.05	14.05	0
1740090540	14.05	0	0.00	14.05	14.05	14.05	0
1740004140	14.05	0	0.00	14.05	14.05	14.05	0
1739917740	14.05	1.02	7.83	14	14.05	14	1365
1739571720	13.03	0	0.00	13.03	13.03	13.03	0
1739485320	13.03	-0.58	-4.26	12.9	13.03	12.9	400
1739399160	13.61	0	0.00	13.61	13.61	13.61	0
1739312760	13.61	0	0.00	13.61	13.61	13.61	0
1739226360	13.61	0	0.00	13.61	13.61	13.61	0
1738967160	13.61	-0.11	-0.80	13.685	13.685	13.61	200
1738880400	13.719487	0	0.00	13.719487	13.719487	13.719487	0
1738794000	13.719487	0.44	3.28	13.5	13.76	13.5	6400
1738708020	13.2841	0	0.00	13.2841	13.2841	13.2841	0
1738621620	13.2841	0	0.00	13.2841	13.2841	13.2841	0
1738362420	13.2841	0	0.00	13.2841	13.2841	13.2841	0
1738276020	13.2841	0	0.00	13.2841	13.2841	13.2841	0
1738189620	13.2841	0	0.00	13.2841	13.2841	13.2841	0
1738103220	13.2841	0	0.00	13.2841	13.2841	13.2841	0
1738016820	13.2841	0.07	0.56	13.2528	13.2841	13.2528	1757
1737757620	13.21	0	0.00	13.21	13.21	13.21	0
1737671220	13.21	0.75	6.02	13.1569	13.21	13.1566	5230
1737584940	12.46	0	0.00	12.46	12.46	12.46	0
1737498540	12.46	0	0.00	12.46	12.46	12.46	0
1737152940	12.46	0	0.00	12.46	12.46	12.46	0
1737066540	12.46	0	0.00	12.46	12.46	12.46	0
1736980140	12.46	0	0.00	12.46	12.46	12.46	0
1736893740	12.46	0	0.00	12.46	12.46	12.46	0
1736807340	12.46	0	0.00	12.46	12.46	12.46	0
1736548140	12.46	0	0.00	12.46	12.46	12.46	0
1736375340	12.46	0.07	0.58	12.31	12.46	12.3	3000
1736288940	12.388	-0	-0.02	12.4033	12.4033	12.388	3200
1736202360	12.39	-0.71	-5.42	12.4887	12.4887	12.39	2309
1735943100	13.1	0	0.00	13.1	13.1	13.1	0
1735856700	13.1	-0.25	-1.90	13.1	13.1	13.1	1048
1735683600	13.354	0	0.00	13.354	13.354	13.354	0
1735597200	13.354	0	0.00	13.354	13.354	13.354	0
1735338000	13.354	0	0.00	13.354	13.354	13.354	0
1735251600	13.354	0	0.00	13.354	13.354	13.354	0
1735078800	13.354	0	0.00	13.354	13.354	13.354	0
1734992400	13.354	0	0.00	13.354	13.354	13.354	0
1734733200	13.354	-0.12	-0.86	13.3178	13.354	13.3178	977
1734647340	13.47	0	0.00	13.47	13.47	13.47	0
1734560940	13.47	0	0.00	13.47	13.47	13.47	0
1734474540	13.47	0	0.00	13.47	13.47	13.47	0
1734388140	13.47	0.58	4.50	13.47	13.47	13.47	100
1734128700	12.89	0	0.00	12.89	12.89	12.89	0
1734042300	12.89	0	0.00	12.89	12.89	12.89	0
1733955900	12.89	0.4	3.21	12.75	12.9	12.75	3981
1733869200	12.489	0.01	0.11	12.512	12.512	12.489	3661
1733782800	12.475	-0.33	-2.54	12.9125	12.9125	12.41	3291
1733523600	12.8	0.15	1.19	12.76	12.8	12.76	25200
1733437500	12.65	1.15	10.00	12.65	12.65	12.65	100
1733351100	11.5	0	0.00	11.5	11.5	11.5	0
1733264700	11.5	0	0.00	11.5	11.5	11.5	100
1733178180	11.5	0.38	3.42	11.5	11.5	11.5	1000

Galantas Gold (QX)

Xstate Resources

Trend Exploration (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions