Dark

DTLIF
D2L INC VTG SHS
stock OTC

EOD

Jul 31, 2026

6.67USD-0.299%(-0.02)1,927

Pre-market

0.00USD-100.000%(-6.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	6.690000	6.690000	6.670000	6.670000	-0.299%	1,927	0.000%
2026-07-30	6.810000	6.830000	6.690000	6.690000	-6.734%	34,350	-0.299%
2026-07-28	7.164700	7.250000	7.145500	7.173000	+0.462%	13,450	-7.012%
2026-07-27	7.090000	7.280000	7.090000	7.140000	-1.923%	35,120	-6.583%
2026-07-17	7.280000	7.280000	7.280000	7.280000	-0.952%	1,500	-8.379%
2026-07-14	7.350000	7.350000	7.350000	7.350000	+2.510%	14,303	-9.252%
2026-07-13	7.170000	7.170000	7.170000	7.170000	-4.400%	20,019	-6.974%
2026-07-08	7.500000	7.500000	7.500000	7.500000	+0.543%	3,814	-11.067%
2026-07-07	7.500000	7.500000	7.459500	7.459500	+1.214%	3,800	-10.584%
2026-07-02	7.370000	7.370000	7.370000	7.370000	+2.933%	2,083	-9.498%
2026-06-26	7.160000	7.160000	7.160000	7.160000	-0.693%	742	-6.844%
2026-06-18	7.210000	7.210000	7.210000	7.210000	-0.414%	3,900	-7.490%
2026-06-17	7.240000	7.240000	7.240000	7.240000	-2.557%	3,000	-7.873%
2026-06-15	7.540000	7.540000	7.430000	7.430000	-0.134%	6,100	-10.229%
2026-06-10	7.140000	7.610000	7.140000	7.440000	+10.550%	13,600	-10.349%
2026-06-09	6.790000	6.800000	6.730000	6.730000	-3.582%	5,897	-0.892%
2026-06-04	7.060000	7.060000	6.980000	6.980000	+10.013%	200	-4.441%
2026-05-20	6.344700	6.344700	6.344700	6.344700	-11.387%	300	+5.127%
2026-05-11	7.160000	7.160000	7.160000	7.160000	+1.273%	1,303	-6.844%
2026-05-04	7.090000	7.090000	7.070000	7.070000	+1.289%	3,100	-5.658%
2026-05-01	6.980000	6.980000	6.980000	6.980000	+2.346%	6,600	-4.441%
2026-04-30	6.820000	6.820000	6.820000	6.820000	-3.944%	4,045	-2.199%
2026-04-27	7.200000	7.200000	7.100000	7.100000	+2.011%	5,800	-6.056%
2026-04-24	6.930000	6.960000	6.930000	6.960000	-0.713%	3,500	-4.167%
2026-04-23	7.010000	7.010000	7.010000	7.010000	-2.909%	100	-4.850%
2026-04-22	7.220000	7.220000	7.220000	7.220000	-2.432%	5,906	-7.618%
2026-04-21	6.500000	7.400000	6.500000	7.400000	+9.792%	15,100	-9.865%
2026-04-17	7.010000	7.010000	6.740000	6.740000	+2.432%	4,300	-1.039%
2026-04-16	6.580000	6.580000	6.580000	6.580000	+1.387%	4,100	+1.368%
2026-04-15	6.490000	6.490000	6.490000	6.490000	+7.987%	5,100	+2.773%
2026-04-14	6.010000	6.010000	6.010000	6.010000	-0.825%	13,692	+10.982%
2026-04-10	6.140000	6.140000	6.060000	6.060000	-0.493%	1,805	+10.066%
2026-04-09	6.120000	6.120000	6.090000	6.090000	-1.774%	700	+9.524%
2026-04-08	6.200000	6.200000	6.200000	6.200000	+0.605%	104	+7.581%
2026-04-07	6.162700	6.162700	6.162700	6.162700	-2.179%	249	+8.232%
2026-04-06	6.230000	6.300000	6.230000	6.300000	+0.318%	200	+5.873%
2026-04-01	6.220000	6.280000	6.220000	6.280000	+3.120%	200	+6.210%
2026-03-31	5.840000	6.090000	5.840000	6.090000	+12.362%	5,906	+9.524%
2026-03-27	5.500000	5.500000	5.420000	5.420000	-4.071%	833	+23.063%
2026-03-26	5.650000	5.650000	5.650000	5.650000	-3.584%	100	+18.053%
2026-03-24	5.900000	5.900000	5.860000	5.860000	-4.248%	300	+13.823%
2026-03-19	6.230000	6.230000	6.120000	6.120000	-4.075%	725	+8.987%
2026-03-18	6.380000	6.380000	6.380000	6.380000	-2.297%	404	+4.545%
2026-03-13	6.530000	6.530000	6.530000	6.530000	-5.087%	205	+2.144%
2026-03-10	6.880000	6.880000	6.880000	6.880000	+1.325%	100	-3.052%
2026-03-09	6.790000	6.790000	6.790000	6.790000	-2.020%	252	-1.767%
2026-03-03	6.950000	6.950000	6.930000	6.930000	-4.282%	700	-3.752%
2026-03-02	7.240000	7.240000	7.240000	7.240000	+1.543%	1,257	-7.873%
2026-02-27	7.240000	7.240000	7.130000	7.130000	-2.060%	1,920	-6.452%
2026-02-26	7.230000	7.350000	7.230000	7.280000	+1.343%	7,100	-8.379%
2026-02-25	7.220000	7.242208	7.183500	7.183500	-1.596%	5,412	-7.148%
2026-02-24	7.300000	7.300000	7.300000	7.300000	-3.947%	2,400	-8.630%
2026-02-23	7.690000	7.690000	7.600000	7.600000	-2.314%	1,200	-12.237%
2026-02-20	7.640000	7.780000	7.640000	7.780000	+4.993%	300	-14.267%
2026-02-19	7.460000	7.460000	7.410000	7.410000	-1.332%	506	-9.987%
2026-02-18	7.650000	7.690000	7.510000	7.510000	+3.586%	2,323	-11.185%
2026-02-17	7.160000	7.250000	7.160000	7.250000	-3.846%	300	-8.000%
2026-02-13	7.800000	7.800000	7.540000	7.540000	-3.333%	9,110	-11.538%
2026-02-12	7.950000	7.950000	7.800000	7.800000	-2.500%	10,200	-14.487%
2026-02-11	8.000000	8.000000	7.934000	8.000000	-1.599%	1,700	-16.625%
2026-02-06	8.120000	8.130000	8.120000	8.130000	+2.264%	200	-17.958%
2026-02-04	8.140000	8.140000	7.950000	7.950000	-0.501%	8,800	-16.101%
2026-02-03	7.990000	7.990000	7.990000	7.990000	-3.269%	1,461	-16.521%
2026-02-02	8.230000	8.310000	8.230000	8.260000	+3.509%	2,200	-19.249%
2026-01-30	8.150000	8.150000	7.980000	7.980000	-2.679%	5,200	-16.416%
2026-01-29	8.230000	8.230000	8.192035	8.199686	-0.489%	2,987	-18.655%
2026-01-28	8.330000	8.450000	8.240000	8.240000	-1.080%	3,242	-19.053%
2026-01-27	8.390000	8.390000	8.330000	8.330000	-0.359%	4,400	-19.928%
2026-01-26	8.400000	8.420000	8.360000	8.360000	-1.647%	4,000	-20.215%
2026-01-23	8.640000	8.640000	8.413946	8.500000	+1.374%	3,582	-21.529%
2026-01-22	8.510000	8.510000	8.377540	8.384795	-1.239%	3,274	-20.451%
2026-01-21	8.420000	8.490000	8.420000	8.490000	+4.557%	2,120	-21.437%
2026-01-20	8.120000	8.120000	8.120000	8.120000	-5.029%	600	-17.857%
2026-01-16	8.732889	8.732889	8.550000	8.550000	-4.576%	4,500	-21.988%
2026-01-15	9.300000	9.330000	8.960000	8.960000	-3.656%	10,600	-25.558%
2026-01-14	9.500000	9.500000	9.300000	9.300000	-2.105%	18,136	-28.280%
2026-01-13	9.550000	9.550000	9.500000	9.500000	-2.564%	3,500	-29.789%
2026-01-12	9.890000	9.890000	9.750000	9.750000	-0.510%	3,400	-31.590%
2026-01-09	9.980000	9.980000	9.800000	9.800000	-1.508%	8,463	-31.939%
2026-01-08	9.910000	9.950000	9.910000	9.950000	+0.505%	1,100	-32.965%
2026-01-07	10.020000	10.060000	9.900000	9.900000	-1.296%	2,600	-32.626%
2026-01-06	10.010000	10.030000	10.008300	10.030000	+0.804%	3,500	-33.500%
2026-01-05	10.060000	10.060000	9.860000	9.950000	+0.201%	3,500	-32.965%
2026-01-02	9.775000	9.930000	9.750000	9.930000	+0.915%	4,202	-32.830%
2025-12-31	9.980000	9.980000	9.840000	9.840000	-1.521%	6,000	-32.215%
2025-12-30	10.250000	10.250000	9.992000	9.992000	-2.650%	10,600	-33.247%
2025-12-29	10.210000	10.340000	10.050000	10.264000	+0.529%	7,600	-35.016%
2025-12-24	10.195000	10.210000	10.195000	10.210000	-1.162%	1,100	-34.672%
2025-12-23	10.200000	10.330000	10.200000	10.330000	-1.525%	1,100	-35.431%
2025-12-22	10.490000	10.490000	10.490000	10.490000	0.000%	300	-36.416%
2025-12-19	10.390000	10.500000	10.390000	10.490000	+3.104%	1,700	-36.416%
2025-12-18	10.240000	10.280000	10.174163	10.174163	-1.260%	2,400	-34.442%
2025-12-17	10.268100	10.304000	10.268100	10.304000	-0.444%	2,600	-35.268%
2025-12-16	10.240000	10.350000	10.192000	10.350000	+3.397%	3,200	-35.556%
2025-12-15	10.010000	10.220000	9.790000	10.010000	-0.398%	10,100	-33.367%
2025-12-12	11.000000	11.000000	10.050000	10.050000	-7.798%	15,600	-33.632%
2025-12-11	11.950000	11.950000	10.590000	10.900000	-9.544%	26,700	-38.807%
2025-12-10	12.310000	12.310000	11.960000	12.050000	+0.753%	9,900	-44.647%
2025-12-09	11.960000	11.960000	11.960000	11.960000	+0.084%	1,000	-44.231%
2025-12-08	12.000000	12.030000	11.859597	11.950000	+0.420%	4,600	-44.184%
2025-12-05	11.626536	11.930000	11.626536	11.900000	+1.202%	2,000	-43.950%
2025-12-04	11.700000	11.859900	11.700000	11.758650	+2.072%	7,700	-43.276%
2025-12-03	11.425092	11.520000	11.425092	11.520000	+0.174%	6,400	-42.101%
2025-12-02	11.430000	11.560000	11.319000	11.500000	-4.959%	8,800	-42.000%
2025-11-25	12.100000	12.100000	12.100000	12.100000	+1.086%	1,100	-44.876%
2025-11-24	11.970000	12.000000	11.970000	11.970000	-1.481%	2,500	-44.277%
2025-11-21	12.010000	12.280000	12.010000	12.150000	+2.187%	1,700	-45.103%
2025-11-20	11.900000	12.170000	11.780000	11.890000	-0.917%	10,800	-43.902%
2025-11-19	11.990000	12.050000	11.990000	12.000000	-0.580%	2,400	-44.417%
2025-11-18	12.020000	12.080000	11.930000	12.070000	-0.165%	5,200	-44.739%
2025-11-17	12.150000	12.202948	12.090000	12.090000	-2.105%	4,400	-44.830%
2025-11-14	12.104000	12.490000	12.104000	12.350000	+1.730%	8,200	-45.992%
2025-11-13	12.190000	12.220000	12.120000	12.140000	-0.210%	6,000	-45.058%
2025-11-12	12.110000	12.165488	12.070000	12.165488	-0.690%	3,400	-45.173%
2025-11-11	12.132000	12.251000	12.130000	12.250000	+2.136%	2,200	-45.551%
2025-11-10	12.110000	12.220000	11.993414	11.993756	+0.703%	22,458	-44.388%
2025-11-07	12.120000	12.120000	11.910000	11.910000	-1.733%	10,842	-43.997%
2025-11-06	12.160000	12.160000	12.120000	12.120000	0.000%	1,000	-44.967%
2025-11-05	11.970000	12.120000	11.970000	12.120000	+1.000%	200	-44.967%
2025-11-04	11.920000	12.105000	11.920000	12.000000	-1.072%	3,300	-44.417%
2025-11-03	12.130000	12.130000	12.130000	12.130000	-2.098%	139	-45.012%
2025-10-31	12.534000	12.550000	12.390000	12.390000	-2.518%	2,100	-46.166%
2025-10-30	12.850000	12.850000	12.700000	12.710000	-2.531%	2,600	-47.522%
2025-10-29	13.340000	13.340000	13.040000	13.040000	-1.807%	3,210	-48.850%
2025-10-28	13.271000	13.300000	13.271000	13.280000	-0.673%	1,600	-49.774%
2025-10-24	13.180000	13.370000	13.180000	13.370000	+2.688%	300	-50.112%
2025-10-23	12.750000	13.020000	12.730000	13.020000	+0.774%	300	-48.771%
2025-10-22	12.910000	12.920000	12.910000	12.920000	+1.254%	200	-48.375%
2025-10-21	12.760000	12.760000	12.760000	12.760000	+1.673%	100	-47.727%
2025-10-20	12.440000	12.550000	12.390000	12.550000	-2.411%	400	-46.853%
2025-10-16	12.670000	12.880000	12.670000	12.860000	-0.387%	700	-48.134%
2025-10-14	12.910000	12.910000	12.910000	12.910000	+0.233%	110	-48.335%
2025-10-10	12.950000	12.950000	12.880000	12.880000	-4.748%	210	-48.214%
2025-10-07	13.522000	13.522000	13.522000	13.522000	+0.910%	1,000	-50.673%
2025-10-06	13.420000	13.420000	13.390000	13.400000	-0.667%	39,511	-50.224%
2025-10-02	13.490000	13.490000	13.490000	13.490000	+1.352%	100	-50.556%
2025-10-01	13.310000	13.310000	13.310000	13.310000	+1.992%	100	-49.887%
2025-09-30	13.100000	13.100000	13.030000	13.050000	-1.435%	300	-48.889%
2025-09-29	13.240000	13.240000	13.240000	13.240000	+1.768%	100	-49.622%
2025-09-18	13.010000	13.010000	13.010000	13.010000	-0.383%	100	-48.732%
2025-09-17	13.060000	13.060000	13.060000	13.060000	-0.077%	100	-48.928%
2025-09-16	13.070000	13.070000	13.070000	13.070000	-1.135%	100	-48.967%
2025-09-15	13.030000	13.220000	13.030000	13.220000	+4.013%	200	-49.546%
2025-09-12	12.800000	12.800000	12.710000	12.710000	-1.929%	500	-47.522%
2025-09-11	13.020000	13.020000	12.960000	12.960000	+11.054%	50,500	-48.534%
2025-09-09	11.670000	11.670000	11.670000	11.670000	-1.887%	2,700	-42.845%
2025-09-08	11.852000	11.894500	11.852000	11.894500	+0.630%	1,000	-43.924%
2025-09-03	11.820000	11.820000	11.820000	11.820000	+1.897%	100	-43.570%
2025-09-02	11.600000	11.600000	11.600000	11.600000	-0.939%	1,000	-42.500%
2025-08-29	11.710000	11.710000	11.710000	11.710000	-1.149%	100	-43.040%
2025-08-26	11.910000	11.910000	11.840000	11.846100	+0.391%	1,300	-43.695%
2025-08-25	11.800000	11.800000	11.800000	11.800000	+1.549%	100	-43.475%
2025-08-13	11.620000	11.620000	11.620000	11.620000	+0.259%	100	-42.599%
2025-08-07	11.600000	11.600000	11.590000	11.590000	-0.086%	200	-42.450%
2025-07-30	11.600000	11.600000	11.600000	11.600000	-0.685%	100	-42.500%
2025-07-29	11.680000	11.680000	11.680000	11.680000	+2.726%	100	-42.894%
2025-07-28	11.310000	11.370000	11.310000	11.370000	+2.340%	200	-41.337%
2025-07-24	11.090000	11.110000	11.090000	11.110000	+1.927%	200	-39.964%
2025-07-23	10.550000	10.900000	10.550000	10.900000	+4.707%	200	-38.807%
2025-07-18	10.410000	10.410000	10.410000	10.410000	-5.191%	100	-35.927%
2025-07-14	10.980000	10.980000	10.980000	10.980000	+0.366%	100	-39.253%
2025-07-08	10.940000	10.940000	10.940000	10.940000	+4.689%	300	-39.031%
2025-07-02	10.450000	10.450000	10.450000	10.450000	-0.381%	100	-36.172%
2025-06-25	10.510000	10.510000	10.490000	10.490000	+0.095%	200	-36.416%
2025-06-24	10.482900	10.482900	10.480000	10.480000	-0.380%	1,600	-36.355%
2025-06-20	10.550000	10.550000	10.450000	10.520000	-2.575%	4,850	-36.597%
2025-06-18	10.600000	10.798000	10.520000	10.798000	+0.167%	1,900	-38.229%
2025-06-17	10.780000	10.780000	10.780000	10.780000	+1.600%	100	-38.126%
2025-06-16	10.610200	10.610200	10.610200	10.610200	-0.954%	364	-37.136%
2025-06-13	10.709000	10.712400	10.709000	10.712400	-3.055%	1,950	-37.736%
2025-06-12	11.050000	11.050000	11.050000	11.050000	-0.348%	100	-39.638%
2025-06-11	10.040000	11.250000	10.040000	11.088600	+13.034%	1,987	-39.848%
2025-06-06	9.810000	9.810000	9.810000	9.810000	-0.507%	1,400	-32.008%
2025-06-05	9.860000	9.860000	9.860000	9.860000	-1.459%	300	-32.353%
2025-06-03	10.006000	10.006000	10.006000	10.006000	-6.660%	1,800	-33.340%
2025-05-16	10.720000	10.720000	10.720000	10.720000	+3.876%	1,200	-37.780%
2025-05-14	10.320000	10.320000	10.320000	10.320000	-1.994%	300	-35.368%
2025-05-12	10.530000	10.530000	10.530000	10.530000	+3.846%	1,115	-36.657%
2025-05-02	10.140000	10.140000	10.140000	10.140000	+4.860%	100	-34.221%
2025-05-01	9.670000	9.670000	9.670000	9.670000	+2.654%	100	-31.024%
2025-04-30	9.590000	9.590000	9.420000	9.420000	+2.614%	1,400	-29.193%
2025-04-25	9.180000	9.180000	9.180000	9.180000	+0.768%	200	-27.342%
2025-04-24	8.764900	9.110000	8.745046	9.110000	+3.759%	2,500	-26.784%
2025-04-23	8.790000	8.790000	8.780000	8.780000	+1.485%	500	-24.032%
2025-04-22	8.651500	8.651500	8.651500	8.651500	+0.365%	5,132	-22.904%
2025-04-21	8.610000	8.620000	8.610000	8.620000	-0.577%	3,000	-22.622%
2025-04-15	8.670000	8.670000	8.530000	8.670000	-2.255%	3,540	-23.068%
2025-04-10	9.070000	9.070000	8.870000	8.870000	-7.928%	500	-24.803%
2025-04-09	9.555900	9.633800	9.555900	9.633800	+8.245%	2,322	-30.765%
2025-04-04	8.390000	8.900000	8.390000	8.900000	-3.156%	3,700	-25.056%
2025-04-03	10.500000	10.500000	9.190000	9.190000	-16.073%	1,700	-27.421%
2025-04-01	10.950000	10.950000	10.950000	10.950000	-1.529%	200	-39.087%
2025-03-31	11.120000	11.120000	11.120000	11.120000	-7.564%	2,230	-40.018%
2025-03-24	12.030000	12.030000	12.030000	12.030000	+5.066%	2,200	-44.555%
2025-03-21	11.450000	11.450000	11.450000	11.450000	+7.009%	5,400	-41.747%
2025-03-19	10.700000	10.700000	10.700000	10.700000	0.000%	1,500	-37.664%
2025-03-18	10.840000	10.840000	10.700000	10.700000	-3.604%	200	-37.664%
2025-03-17	11.100000	11.100000	11.100000	11.100000	-2.802%	200	-39.910%
2025-03-11	12.600000	12.600000	11.420000	11.420000	-8.111%	1,100	-41.594%
2025-03-04	12.480100	12.480100	12.428000	12.428000	-13.694%	5,500	-46.331%
2025-02-25	14.400000	14.400000	14.400000	14.400000	+2.491%	2,800	-53.681%
2025-02-18	14.000000	14.050000	14.000000	14.050000	+7.828%	1,365	-52.527%
2025-02-13	12.900000	13.030000	12.900000	13.030000	-4.262%	400	-48.810%
2025-02-07	13.685000	13.685000	13.610000	13.610000	-0.798%	200	-50.992%
2025-02-05	13.500000	13.760000	13.500000	13.719487	+3.278%	6,400	-51.383%
2025-01-27	13.252800	13.284100	13.252800	13.284100	+0.561%	1,757	-49.790%
2025-01-23	13.156900	13.210000	13.156600	13.210000	+6.019%	5,230	-49.508%
2025-01-08	12.310000	12.460000	12.300000	12.460000	+0.581%	3,000	-46.469%
2025-01-07	12.403300	12.403300	12.388000	12.388000	-0.016%	3,200	-46.158%
2025-01-06	12.488700	12.488700	12.390000	12.390000	-5.420%	2,309	-46.166%
2025-01-02	13.100000	13.100000	13.100000	13.100000	-1.902%	1,048	-49.084%
2024-12-20	13.317800	13.354000	13.317800	13.354000	-0.861%	977	-50.052%
2024-12-16	13.470000	13.470000	13.470000	13.470000	+4.500%	100	-50.483%
2024-12-11	12.750000	12.900000	12.750000	12.890000	+3.211%	3,981	-48.254%
2024-12-10	12.512000	12.512000	12.489000	12.489000	+0.112%	3,661	-46.593%
2024-12-09	12.912500	12.912500	12.410000	12.475000	-2.539%	3,291	-46.533%
2024-12-06	12.760000	12.800000	12.760000	12.800000	+1.186%	25,200	-47.891%
2024-12-05	12.650000	12.650000	12.650000	12.650000	+10.000%	100	-47.273%
2024-12-03	11.500000	11.500000	11.500000	11.500000	0.000%	100	-42.000%
2024-12-02	11.500000	11.500000	11.500000	11.500000	+3.417%	1,000	-42.000%
2024-11-29	10.900000	11.144300	10.900000	11.120000	+5.703%	2,287	-40.018%
2024-11-25	10.591900	10.591900	10.513400	10.520000	-0.556%	5,900	-36.597%
2024-11-22	10.578800	10.578800	10.578800	10.578800	-1.225%	500	-36.949%
2024-11-21	10.710000	10.710000	10.710000	10.710000	+1.038%	100	-37.722%
2024-11-13	9.150000	10.620000	9.150000	10.600000	+3.415%	3,842	-37.075%
2024-11-04	10.251700	10.251700	10.250000	10.250000	+0.269%	2,000	-34.927%
2024-11-01	10.222500	10.222500	10.222500	10.222500	+1.013%	600	-34.752%
2024-10-25	10.120000	10.120000	10.120000	10.120000	+10.000%	101	-34.091%
2024-10-22	9.150000	9.200000	9.150000	9.200000	+0.546%	2,000	-27.500%
2024-10-21	9.200000	9.230000	9.150000	9.150000	-0.759%	4,000	-27.104%
2024-10-18	9.220000	9.250000	9.210000	9.220000	-0.860%	4,900	-27.657%
2024-10-17	9.220000	9.300000	9.220000	9.300000	+0.324%	800	-28.280%
2024-10-15	9.320000	9.320000	9.250000	9.270000	+0.281%	5,100	-28.047%
2024-10-11	9.260000	9.449300	9.210000	9.244060	-0.602%	9,400	-27.846%
2024-10-10	9.242163	9.300000	9.241289	9.300000	+0.216%	2,056	-28.280%
2024-10-09	9.320000	9.320000	9.280000	9.280000	-1.277%	3,000	-28.125%
2024-10-03	9.400000	9.400000	9.400000	9.400000	+1.075%	550	-29.043%
2024-10-02	9.200000	9.300000	9.200000	9.300000	+0.216%	4,845	-28.280%
2024-10-01	9.290000	9.300000	9.260000	9.280000	+0.053%	5,825	-28.125%
2024-09-30	9.240000	9.290000	9.240000	9.275100	-0.975%	2,700	-28.087%
2024-09-27	9.470000	9.470000	9.366400	9.366400	-1.613%	3,100	-28.788%
2024-09-26	9.520000	9.520000	9.520000	9.520000	+0.105%	500	-29.937%
2024-09-25	9.510000	9.510000	9.510000	9.510000	-1.246%	4,400	-29.863%
2024-09-24	9.680000	9.690000	9.630000	9.630000	+1.262%	2,800	-30.737%
2024-09-20	9.530000	9.530000	9.510000	9.510000	-0.105%	900	-29.863%
2024-09-18	9.520000	9.520000	9.520000	9.520000	-0.889%	100	-29.937%
2024-09-17	9.750000	9.750000	9.605400	9.605400	-2.976%	900	-30.560%
2024-09-16	9.900000	9.900000	9.900000	9.900000	+2.804%	100	-32.626%
2024-09-12	9.630000	9.630000	9.630000	9.630000	+0.313%	3,350	-30.737%
2024-09-10	9.600000	9.600000	9.600000	9.600000	+4.803%	521	-30.521%
2024-09-03	9.500000	9.500000	9.143611	9.160000	-5.078%	1,000	-27.183%
2024-08-28	9.690000	9.690000	9.650000	9.650000	+3.209%	900	-30.881%
2024-08-26	9.350000	9.350000	9.350000	9.350000	-1.745%	300	-28.663%
2024-08-23	9.516100	9.516100	9.516100	9.516100	+2.544%	500	-29.908%
2024-08-22	9.280000	9.280000	9.280000	9.280000	+0.216%	475	-28.125%
2024-08-21	9.260000	9.260000	9.260000	9.260000	+2.095%	150	-27.970%
2024-08-20	9.070000	9.070000	9.070000	9.070000	+3.676%	8,808	-26.461%
2024-08-07	8.748400	8.748400	8.748400	8.748400	+0.096%	250	-23.757%
2024-08-06	8.740000	8.740000	8.740000	8.740000	+0.460%	790	-23.684%
2024-08-02	8.920000	8.920000	8.700000	8.700000	-7.937%	400	-23.333%
2024-07-18	9.440000	9.450000	9.440000	9.450000	+4.535%	1,725	-29.418%
2024-07-12	8.800000	9.040000	8.800000	9.040000	+2.727%	875	-26.217%
2024-07-10	8.800000	8.800000	8.800000	8.800000	-0.340%	25,821	-24.205%
2024-07-09	8.806800	8.830000	8.806800	8.830000	+7.160%	200	-24.462%
2024-06-25	8.240000	8.240000	8.240000	8.240000	-0.212%	300	-19.053%
2024-06-24	8.202500	8.257500	8.202500	8.257500	+1.693%	2,863	-19.225%
2024-06-20	8.120000	8.120000	8.120000	8.120000	+10.027%	100	-17.857%
2024-06-11	7.380000	7.380000	7.380000	7.380000	+18.459%	100	-9.621%
2024-06-04	6.410000	6.410000	6.230000	6.230000	-2.656%	300	+7.063%
2024-06-03	6.410000	6.410000	6.380000	6.400000	+0.629%	3,350	+4.219%
2024-05-30	6.360000	6.360000	6.360000	6.360000	+2.581%	1,550	+4.874%
2024-05-24	6.200000	6.200000	6.200000	6.200000	-0.800%	100	+7.581%
2024-05-15	6.250000	6.250000	6.250000	6.250000	-1.884%	100	+6.720%
2024-05-09	6.370000	6.370000	6.370000	6.370000	+1.920%	1,100	+4.710%
2024-05-08	6.250000	6.250000	6.250000	6.250000	+0.644%	100	+6.720%
2024-05-03	6.361000	6.361000	6.210000	6.210000	-1.325%	2,000	+7.407%
2024-05-02	6.293400	6.293400	6.293400	6.293400	+1.018%	1,000	+5.984%
2024-05-01	6.230000	6.230000	6.230000	6.230000	-6.597%	1,058	+7.063%
2024-04-29	6.670000	6.670000	6.670000	6.670000	+6.776%	500	0.000%
2024-04-25	6.246748	6.246748	6.246748	6.246748	-1.781%	1,000	+6.776%
2024-04-24	6.360000	6.360000	6.360000	6.360000	-1.743%	500	+4.874%
2024-04-23	6.500000	6.500000	6.472835	6.472835	+4.908%	1,100	+3.046%
2024-04-22	6.210000	6.210000	6.170000	6.170000	-6.214%	2,300	+8.104%
2024-04-19	6.470000	6.578800	6.380000	6.578800	-3.959%	2,300	+1.386%
2024-04-18	6.830000	6.850000	6.790892	6.850000	+3.872%	1,890	-2.628%
2024-04-17	6.594625	6.594625	6.594625	6.594625	+3.917%	1,000	+1.143%
2024-04-16	6.338794	6.346027	6.338794	6.346027	-3.815%	2,600	+5.105%
2024-04-15	6.597740	6.597740	6.597740	6.597740	+3.738%	2,016	+1.095%
2024-04-12	6.380000	6.427703	6.175200	6.360000	-10.924%	7,616	+4.874%
2024-04-09	7.090000	7.140000	7.090000	7.140000	-1.517%	1,600	-6.583%
2024-04-08	7.250000	7.250000	7.250000	7.250000	-9.375%	100	-8.000%
2024-04-02	7.970000	8.000000	7.970000	8.000000	-2.697%	608	-16.625%
2024-03-27	8.228968	8.300000	8.206192	8.221740	-0.943%	24,656	-18.874%
2024-03-26	8.300000	8.300000	8.300000	8.300000	+0.121%	603	-19.639%
2024-03-25	8.290000	8.290000	8.290000	8.290000	-0.361%	1,255	-19.542%
2024-03-15	8.320000	8.320000	8.320000	8.320000	+0.726%	1,500	-19.832%
2024-03-06	8.260000	8.260000	8.260000	8.260000	-0.482%	220	-19.249%
2024-03-05	8.272200	8.300000	8.272200	8.300000	+1.220%	363	-19.639%
2024-03-04	8.200000	8.200000	8.200000	8.200000	+4.459%	100	-18.659%
2024-02-29	7.840000	7.900000	7.840000	7.850000	+5.369%	1,000	-15.032%
2024-02-16	7.450000	7.450000	7.450000	7.450000	+1.776%	100	-10.470%
2024-02-14	7.320000	7.320000	7.320000	7.320000	+5.324%	200	-8.880%
2024-02-06	6.976100	6.976100	6.950000	6.950000	+1.164%	2,990	-4.029%
2024-02-05	7.090000	7.090000	6.870000	6.870000	-3.782%	1,200	-2.911%
2024-02-02	7.180000	7.180000	7.140000	7.140000	-2.058%	400	-6.583%
2024-02-01	7.290000	7.290000	7.290000	7.290000	-2.929%	100	-8.505%
2024-01-12	7.522600	7.522600	7.510000	7.510000	+0.535%	5,100	-11.185%
2023-12-18	7.491100	7.491100	7.470000	7.470000	+0.538%	6,000	-10.710%
2023-12-13	7.430000	7.430000	7.430000	7.430000	+1.642%	100	-10.229%
2023-12-08	7.310000	7.310000	7.310000	7.310000	+5.942%	320	-8.755%
2023-12-06	6.900000	6.900000	6.900000	6.900000	+10.048%	1,580	-3.333%
2023-12-04	6.270000	6.270000	6.270000	6.270000	+2.451%	1,012	+6.380%
2023-12-01	6.120000	6.120000	6.120000	6.120000	+3.905%	100	+8.987%
2023-11-27	5.890000	5.890000	5.890000	5.890000	+3.697%	100	+13.243%
2023-11-20	5.740000	5.740000	5.680000	5.680000	+9.021%	200	+17.430%
2023-11-14	5.210000	5.210000	5.210000	5.210000	-5.273%	200	+28.023%
2023-11-13	5.373900	5.500000	5.373900	5.500000	+10.999%	300	+21.273%
2023-10-26	4.955000	4.955000	4.955000	4.955000	-10.721%	200	+34.612%
2023-10-16	5.550000	5.550000	5.550000	5.550000	+9.226%	2,350	+20.180%
2023-10-11	5.081200	5.081200	5.081200	5.081200	-1.718%	3,400	+31.268%
2023-09-26	5.170000	5.170000	5.170000	5.170000	0.000%	100	+29.014%
2023-09-25	5.170000	5.170000	5.170000	5.170000	-3.724%	100	+29.014%
2023-09-19	5.380000	5.380000	5.370000	5.370000	+1.898%	1,100	+24.209%
2023-09-15	5.520000	5.520000	5.270000	5.270000	-10.068%	300	+26.565%
2023-09-11	5.860000	5.860000	5.860000	5.860000	-4.560%	500	+13.823%
2023-08-16	6.140000	6.140000	6.140000	6.140000	-15.775%	100	+8.632%
2023-07-20	7.290000	7.960000	7.290000	7.290000	+16.268%	200	-8.505%
2023-06-15	6.324400	6.324400	6.250000	6.270000	+29.012%	33,336	+6.380%
2023-05-30	4.860000	4.860000	4.860000	4.860000	-10.000%	100	+37.243%
2023-05-26	5.400000	5.400000	5.400000	5.400000	0.000%	175	+23.519%
2023-05-25	5.400000	5.400000	5.400000	5.400000	-6.250%	100	+23.519%
2023-03-31	5.760000	5.760000	5.760000	5.760000	-24.706%	100	+15.799%
2023-02-02	7.650000	7.650000	7.650000	7.650000	+2.685%	100	-12.810%
2023-02-01	7.000000	7.450000	7.000000	7.450000	+18.442%	200	-10.470%
2023-01-31	6.290000	6.290000	6.290000	6.290000	+32.700%	200	+6.041%
2022-12-09	4.720000	4.740000	4.710000	4.740000	+2.820%	1,000	+40.717%
2022-09-12	4.610000	4.610000	4.610000	4.610000	-7.430%	100	+44.685%
2022-09-01	4.990000	4.990000	4.940000	4.980000	-8.033%	300	+33.936%
2022-08-05	5.415000	5.415000	5.415000	5.415000	-2.783%	1,000	+23.176%
2022-07-12	5.560000	5.570100	5.560000	5.570000	-0.179%	16,040	+19.749%
2022-07-11	5.680100	5.680100	5.580000	5.580000	-1.587%	8,400	+19.534%
2022-07-07	5.710000	5.710000	5.670000	5.670000	-1.391%	500	+17.637%
2022-07-05	5.750000	5.750000	5.750000	5.750000	-1.203%	100	+16.000%
2022-06-30	5.820000	5.820000	5.820000	5.820000	-0.342%	200	+14.605%
2022-06-29	5.840000	5.840000	5.840000	5.840000	-16.452%	100	+14.212%
2022-05-18	6.990000	6.990000	6.990000	6.990000	+1.451%	100	-4.578%
2022-05-12	6.890000	6.890000	6.890000	6.890000	+11.129%	100	-3.193%
2022-05-11	6.170000	6.200000	6.170000	6.200000	-32.018%	5,400	+7.581%
2022-04-25	9.240000	9.240000	9.120000	9.120000	-9.073%	200	-26.864%
2022-04-01	10.030000	10.030000	10.030000	10.030000	-2.904%	100	-33.500%
2022-03-31	10.090000	10.330000	10.090000	10.330000	0.000%	300	-35.431%

.dark-mode .RFy9ll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFy9ll{ color: #333333; background-color: white; border: 2px solid #333333; }DTLIFD2L INC VTG SHSstock OTC

DTLIF
D2L INC VTG SHS
stock OTC