Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dlt Resolution Inc (OP: DLTI )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.000 1.020 0.9601 1.010 21,300 -0.01(-0.98%)
Jan 28, 2021 1.000 1.020 0.9275 1.020 25,450 +0.02(+2.00%)
Jan 27, 2021 1.010 1.030 0.7500 1.000 59,028 -0.05(-4.76%)
Jan 26, 2021 1.020 1.090 1.020 1.050 52,067 +0.03(+2.94%)
Jan 25, 2021 1.000 1.040 1.000 1.020 43,140 -0.02(-1.92%)
Jan 22, 2021 1.050 1.050 1.000 1.040 23,500 -0.01(-0.95%)
Jan 21, 2021 0.9900 1.060 0.9900 1.050 90,280 +0.01(+0.96%)
Jan 20, 2021 1.020 1.050 1.014 1.040 20,364 +0.02(+1.96%)
Jan 19, 2021 1.100 1.100 1.000 1.020 10,616 -0.08(-7.27%)
Jan 15, 2021 1.040 1.100 0.9520 1.100 31,800 +0.06(+5.77%)
Jan 14, 2021 1.040 1.065 0.9301 1.040 27,779 +0.00(+0.00%)
Jan 13, 2021 1.040 1.050 1.000 1.040 13,165 -0.01(-0.95%)
Jan 12, 2021 1.000 1.080 1.000 1.050 41,001 +0.05(+5.00%)
Jan 11, 2021 1.190 1.190 0.8800 1.000 36,191 -0.20(-16.67%)
Jan 08, 2021 1.215 1.230 1.195 1.200 6,600 -0.03(-2.44%)
Jan 07, 2021 1.205 1.230 1.190 1.230 7,500 -0.01(-0.81%)
Jan 06, 2021 1.240 1.280 1.190 1.240 65,913 +0.00(+0.00%)
Jan 05, 2021 1.160 1.260 1.140 1.240 60,089 +0.04(+3.77%)
Jan 04, 2021 1.220 1.230 1.170 1.195 1,400 -0.03(-2.85%)
Dec 31, 2020 1.230 1.230 1.230 31,000 +0.00(+0.00%)
Dec 30, 2020 1.240 1.240 1.170 1.230 31,000 -0.01(-0.81%)
Dec 29, 2020 1.210 1.240 1.180 1.240 16,250 +0.00(+0.00%)
Dec 28, 2020 1.210 1.240 1.210 1.240 3,435 +0.00(+0.00%)
Dec 24, 2020 1.240 1.240 1.240 1.240 1,400 +0.01(+0.81%)
Dec 23, 2020 1.240 1.240 1.180 1.230 5,075 -0.01(-0.81%)
Dec 22, 2020 1.220 1.240 1.200 1.240 12,450 +0.00(+0.00%)
Dec 21, 2020 1.230 1.240 1.200 1.240 14,175 +0.00(+0.00%)
Dec 18, 2020 1.200 1.240 1.200 1.240 16,600 -0.01(-0.80%)
Dec 17, 2020 1.235 1.250 1.210 1.250 11,685 +0.01(+0.81%)
Dec 16, 2020 1.250 1.250 1.200 1.240 40,478 +0.02(+1.64%)
Dec 15, 2020 1.290 1.290 1.180 1.220 34,217 -0.03(-2.40%)
Dec 14, 2020 1.240 1.250 1.180 1.250 17,964 +0.00(+0.00%)
Dec 11, 2020 1.250 1.300 1.235 1.250 6,600 +0.00(+0.00%)
Dec 10, 2020 1.270 1.300 1.235 1.250 18,960 +0.01(+0.81%)
Dec 09, 2020 1.250 1.250 1.160 1.240 22,294 -0.01(-0.80%)
Dec 08, 2020 1.270 1.270 1.150 1.250 36,150 +0.01(+0.81%)
Dec 07, 2020 1.150 1.250 1.000 1.240 38,607 +0.14(+12.73%)
Dec 04, 2020 1.040 1.100 0.9400 1.100 47,800 +0.06(+5.77%)
Dec 03, 2020 1.070 1.070 1.000 1.040 26,454 -0.01(-0.95%)
Dec 02, 2020 1.045 1.050 0.8500 1.050 11,000 +0.00(+0.00%)
Dec 01, 2020 0.9700 1.050 0.9700 1.050 18,201 +0.01(+0.96%)
Nov 30, 2020 1.100 1.100 1.035 1.040 3,200 +0.01(+0.97%)
Nov 27, 2020 1.050 1.050 1.030 1.030 1,800 -0.02(-1.90%)
Nov 25, 2020 1.040 1.050 1.000 1.050 14,900 +0.01(+0.96%)
Nov 24, 2020 1.000 1.040 1.000 1.040 7,275 -0.01(-0.95%)
Nov 20, 2020 1.050 1.050 1.050 0 +0.01(+0.96%)
Nov 19, 2020 1.060 1.060 0.8500 1.040 7,475 +0.01(+0.97%)
Nov 18, 2020 1.040 1.050 1.020 1.030 31,115 -0.01(-0.96%)
Nov 17, 2020 1.030 1.040 1.021 1.040 6,135 +0.01(+0.97%)
Nov 16, 2020 1.030 1.035 1.020 1.030 6,401 -0.01(-0.96%)
Nov 13, 2020 1.000 1.040 1.000 1.040 14,100 -0.05(-4.59%)
Nov 12, 2020 1.000 1.090 1.000 1.090 19,240 +0.05(+4.81%)
Nov 11, 2020 1.020 1.040 0.9000 1.040 3,810 +0.02(+1.96%)
Nov 10, 2020 0.9850 1.040 0.9850 1.020 3,335 +0.03(+2.51%)
Nov 09, 2020 0.9075 1.000 0.8220 0.9950 3,400 +0.00(+0.00%)
Nov 06, 2020 0.9600 1.000 0.8200 0.9950 4,000 -0.00(-0.49%)
Nov 05, 2020 0.9999 0.9999 0.9999 0.9999 100 +0.00(+0.49%)
Nov 04, 2020 1.080 1.110 0.9000 0.9950 8,400 -0.01(-0.50%)
Nov 03, 2020 1.030 1.090 0.8000 1.000 3,600 -0.08(-7.41%)
Nov 02, 2020 1.070 1.080 1.000 1.080 8,924 -0.04(-3.57%)
Oct 30, 2020 1.060 1.130 1.010 1.120 6,600 +0.02(+1.82%)
Oct 29, 2020 1.140 1.140 1.010 1.100 4,275 -0.05(-4.35%)
Oct 28, 2020 1.110 1.200 1.000 1.150 29,075 +0.05(+4.55%)
Oct 27, 2020 1.100 1.110 1.100 1.100 12,196 +0.02(+1.85%)
Oct 26, 2020 1.000 1.080 0.9100 1.080 28,585 +0.04(+3.85%)
Oct 23, 2020 1.000 1.060 0.7400 1.040 29,000 -0.01(-0.95%)
Oct 22, 2020 0.9800 1.050 0.9800 1.050 14,131 +0.06(+6.06%)
Oct 21, 2020 0.9000 1.000 0.8700 0.9900 19,131 +0.07(+7.84%)
Oct 20, 2020 0.7450 0.9380 0.7000 0.9180 28,511 +0.22(+31.14%)
Oct 19, 2020 0.7225 0.7225 0.7000 0.7000 3,690 -0.05(-6.04%)
Oct 16, 2020 0.6901 0.7450 0.6501 0.7450 6,000 +0.01(+1.09%)
Oct 15, 2020 0.7030 0.7400 0.7000 0.7370 500 -0.06(-7.64%)
Oct 14, 2020 0.7860 0.8400 0.6501 0.7980 19,771 -0.05(-6.11%)
Oct 13, 2020 0.7600 0.9480 0.7510 0.8499 2,750 -0.05(-5.57%)
Oct 12, 2020 0.9480 0.9480 0.9000 0.9000 1,800 +0.00(+0.00%)
Oct 09, 2020 0.9150 0.9150 0.9000 0.9000 3,600 +0.00(+0.00%)
Oct 08, 2020 0.9800 0.9800 0.8600 0.9000 2,651 -0.10(-9.82%)
Oct 07, 2020 0.9360 0.9980 0.8000 0.9980 5,362 -0.00(-0.20%)
Oct 06, 2020 1.010 1.020 0.9500 1.000 3,080 +0.00(+0.00%)
Oct 05, 2020 0.7920 1.040 0.7600 1.000 4,810 +0.10(+11.11%)
Oct 02, 2020 1.000 1.150 0.9000 0.9000 26,200 +0.00(+0.00%)
Oct 01, 2020 1.260 1.260 0.6500 0.9000 120,789 -0.34(-27.42%)
Sep 30, 2020 1.100 1.250 1.050 1.240 59,321 +0.15(+13.76%)
Sep 29, 2020 1.050 1.090 1.010 1.090 2,375 -0.13(-10.66%)
Sep 28, 2020 1.230 1.230 1.030 1.220 12,277 -0.01(-0.81%)
Sep 25, 2020 1.215 1.230 1.215 1.230 2,800 +0.01(+1.23%)
Sep 24, 2020 1.215 1.215 1.215 1.215 200 -0.01(-1.22%)
Sep 23, 2020 1.180 1.230 1.100 1.230 2,400 -0.01(-0.81%)
Sep 22, 2020 1.210 1.240 1.180 1.240 6,580 +0.01(+0.81%)
Sep 21, 2020 1.220 1.250 1.195 1.230 6,300 -0.02(-1.60%)
Sep 18, 2020 1.135 1.250 1.100 1.250 19,300 +0.06(+5.04%)
Sep 17, 2020 1.150 1.200 1.100 1.190 4,038 -0.01(-0.83%)
Sep 16, 2020 1.050 1.290 1.050 1.200 26,133 +0.10(+9.09%)
Sep 15, 2020 1.025 1.150 1.000 1.100 24,942 +0.05(+4.76%)
Sep 14, 2020 1.035 1.050 1.000 1.050 3,620 +0.00(+0.00%)
Sep 11, 2020 1.110 1.110 1.050 1.050 1,200 -0.10(-8.70%)
Sep 10, 2020 1.100 1.150 1.100 1.150 3,117 +0.14(+13.86%)
Sep 09, 2020 1.200 1.200 1.010 1.010 4,905 -0.19(-15.83%)
Sep 08, 2020 1.225 1.240 1.120 1.200 1,615 -0.02(-1.64%)
Sep 04, 2020 1.240 1.250 1.200 1.220 3,200 -0.08(-6.15%)
Sep 03, 2020 1.280 1.300 1.200 1.300 8,446 -0.05(-3.70%)
Sep 02, 2020 1.200 1.350 1.200 1.350 5,547 +0.15(+12.50%)
Sep 01, 2020 1.110 1.250 1.030 1.200 10,394 +0.09(+8.11%)
Aug 31, 2020 1.150 1.150 1.110 1.110 2,715 +0.00(+0.00%)
Aug 28, 2020 1.170 1.190 1.010 1.110 11,700 -0.04(-3.48%)
Aug 27, 2020 1.010 1.180 1.010 1.150 5,227 +0.00(+0.00%)
Aug 26, 2020 1.030 1.150 1.010 1.150 2,010 -0.05(-4.17%)
Aug 25, 2020 1.150 1.300 1.050 1.200 11,050 +0.05(+4.35%)
Aug 24, 2020 1.250 1.250 1.150 1.150 1,210 -0.13(-10.16%)
Aug 21, 2020 1.280 1.280 1.280 1.280 300 +0.13(+11.30%)
Aug 20, 2020 1.230 1.230 1.150 1.150 2,211 -0.08(-6.50%)
Aug 19, 2020 1.300 1.310 1.150 1.230 14,670 -0.07(-5.38%)
Aug 18, 2020 1.150 1.300 1.150 1.300 5,300 +0.15(+13.04%)
Aug 17, 2020 1.280 1.300 1.040 1.150 4,476 -0.16(-12.21%)
Aug 14, 2020 1.200 1.310 1.200 1.310 11,400 +0.02(+1.55%)
Aug 13, 2020 1.290 1.290 1.010 1.290 5,100 +0.00(+0.00%)
Aug 12, 2020 1.300 1.300 1.050 1.290 7,172 -0.01(-0.77%)
Aug 11, 2020 1.300 1.330 1.200 1.300 12,148 -0.01(-0.76%)
Aug 10, 2020 1.120 1.350 1.120 1.310 15,500 -0.03(-2.24%)
Aug 07, 2020 1.380 1.380 1.100 1.340 3,500 -0.04(-2.90%)
Aug 06, 2020 1.435 1.435 1.060 1.380 1,500 -0.05(-3.50%)
Aug 05, 2020 1.480 1.480 1.400 1.430 4,001 +0.38(+36.19%)
Aug 04, 2020 1.410 1.480 1.010 1.050 6,945 -0.45(-30.00%)
Jul 29, 2020 1.500 1.500 1.500 0 +0.01(+0.67%)
Jul 28, 2020 1.450 1.490 1.410 1.490 665 +0.00(+0.00%)
Jul 27, 2020 1.490 1.500 1.400 1.490 1,608 +0.00(+0.00%)
Jul 24, 2020 1.430 1.490 1.430 1.490 200 +0.05(+3.47%)
Jul 23, 2020 1.350 1.440 1.350 1.440 6,808 +0.09(+6.67%)
Jul 22, 2020 1.310 1.380 1.300 1.350 6,998 -0.05(-3.57%)
Jul 21, 2020 1.430 1.430 1.210 1.400 2,650 -0.09(-6.04%)
Jul 20, 2020 1.540 1.540 1.490 1.490 6,913 -0.06(-3.87%)
Jul 16, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 15, 2020 1.525 1.550 1.400 1.550 14,709 +0.00(+0.00%)
Jul 14, 2020 1.550 1.550 1.550 1.550 4,510 -0.05(-3.13%)
Jul 13, 2020 1.550 1.600 1.550 1.600 3,500 -0.01(-0.62%)
Jul 10, 2020 1.630 1.630 1.550 1.610 4,100 -0.02(-1.23%)
Jul 09, 2020 1.620 1.640 1.570 1.630 4,612 +0.01(+0.62%)
Jul 08, 2020 1.500 1.620 1.500 1.620 435 +0.02(+1.25%)
Jul 07, 2020 1.600 1.600 1.500 1.600 5,095 +0.02(+1.27%)
Jul 06, 2020 1.650 1.650 1.580 1.580 435 -0.10(-5.95%)
Jul 02, 2020 1.670 1.680 1.650 1.680 3,000 +0.00(+0.00%)
Jul 01, 2020 1.600 1.680 1.600 1.680 3,590 +0.08(+5.00%)
Jun 30, 2020 1.670 1.670 1.525 1.600 20,660 -0.02(-1.23%)
Jun 29, 2020 1.660 1.660 1.520 1.620 10,654 -0.04(-2.41%)
Jun 26, 2020 1.650 1.670 1.640 1.660 5,600 +0.00(+0.00%)
Jun 25, 2020 1.660 1.660 1.525 1.660 11,320 +0.04(+2.47%)
Jun 24, 2020 1.450 1.660 1.310 1.620 17,694 +0.22(+15.71%)
Jun 23, 2020 1.200 1.530 1.200 1.400 4,500 -0.13(-8.50%)
Jun 22, 2020 1.530 1.530 1.050 1.530 3,873 -0.01(-0.65%)
Jun 19, 2020 1.535 1.540 1.530 1.540 3,900 +0.00(+0.00%)
Jun 18, 2020 1.540 1.540 1.530 1.540 3,300 +0.01(+0.65%)
Jun 17, 2020 1.670 1.670 1.530 1.530 5,100 -0.01(-0.65%)
Jun 16, 2020 1.640 1.640 1.540 1.540 24,492 -0.13(-7.78%)
Jun 15, 2020 1.670 1.670 1.000 1.670 20,121 +0.00(+0.00%)
Jun 12, 2020 1.675 1.675 1.670 1.670 2,000 +0.00(+0.00%)
Jun 11, 2020 1.620 1.670 1.620 1.670 12,041 +0.02(+1.21%)
Jun 10, 2020 1.655 1.655 1.650 1.650 1,497 +0.00(+0.00%)
Jun 09, 2020 1.660 1.660 1.500 1.650 19,600 -0.01(-0.60%)
Jun 08, 2020 1.600 1.660 1.510 1.660 6,820 -0.01(-0.60%)
Jun 05, 2020 1.350 1.670 0.5600 1.670 39,900 +0.17(+11.33%)
Jun 04, 2020 1.660 1.660 1.020 1.500 7,183 -0.16(-9.64%)
Jun 03, 2020 1.660 1.660 1.660 1.660 100 -0.04(-2.35%)
Jun 02, 2020 1.700 1.700 1.700 1.700 606 +0.03(+1.80%)
Jun 01, 2020 1.670 1.670 1.670 1.670 100 -0.03(-1.76%)
May 29, 2020 1.700 1.700 1.500 1.700 300 +0.00(+0.00%)
May 26, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
May 22, 2020 1.700 1.700 1.680 1.700 1,700 -0.03(-1.73%)
May 21, 2020 1.630 1.730 1.630 1.730 200 +0.00(+0.00%)
May 20, 2020 1.690 1.740 1.620 1.730 4,400 +0.08(+4.85%)
May 19, 2020 1.660 1.660 1.650 1.650 505 -0.05(-2.94%)
May 18, 2020 1.690 1.700 1.660 1.700 4,828 +0.00(+0.00%)
May 15, 2020 1.540 1.700 1.540 1.700 1,400 +0.00(+0.00%)
May 14, 2020 1.625 1.700 1.550 1.700 2,900 +0.00(+0.00%)
May 13, 2020 1.680 1.700 1.670 1.700 5,300 +0.02(+1.19%)
May 12, 2020 1.680 1.680 1.500 1.680 4,804 -0.01(-0.59%)
May 11, 2020 1.690 1.690 1.690 1.690 2,500 +0.00(+0.00%)
May 08, 2020 1.690 1.690 1.500 1.690 13,900 +0.00(+0.00%)
May 07, 2020 1.680 1.690 1.680 1.690 3,219 +0.00(+0.00%)
May 06, 2020 1.700 1.700 1.690 1.690 2,700 -0.01(-0.59%)
May 05, 2020 1.690 1.700 1.670 1.700 2,200 +0.01(+0.59%)
May 04, 2020 1.692 1.692 1.690 1.690 1,330 -0.00(-0.01%)
May 01, 2020 1.695 1.710 1.690 1.690 2,100 -0.02(-1.16%)
Apr 30, 2020 1.710 1.720 1.710 1.710 1,404 +0.01(+0.59%)
Apr 29, 2020 1.630 1.700 1.630 1.700 6,600 +0.05(+3.03%)
Apr 28, 2020 1.650 1.650 1.650 1.650 2,000 -0.05(-2.94%)
Apr 27, 2020 1.670 1.700 1.670 1.700 4,000 +0.03(+1.80%)
Apr 24, 2020 1.670 1.670 1.600 1.670 3,200 +0.00(+0.00%)
Apr 23, 2020 1.640 1.670 1.640 1.670 900 +0.03(+1.83%)
Apr 22, 2020 1.590 1.640 1.550 1.640 8,105 +0.04(+2.50%)
Apr 21, 2020 1.590 1.600 1.590 1.600 2,100 +0.00(+0.00%)
Apr 20, 2020 1.550 1.600 1.520 1.600 7,744 +0.06(+3.90%)
Apr 17, 2020 1.540 1.540 1.540 1.540 400 -0.01(-0.65%)
Apr 16, 2020 1.500 1.550 1.500 1.550 1,263 +0.00(+0.00%)
Apr 15, 2020 1.510 1.550 1.465 1.550 5,315 +0.05(+3.33%)
Apr 14, 2020 0.6250 1.510 0.6000 1.500 19,262 +0.14(+10.29%)
Apr 13, 2020 1.350 1.360 1.350 1.360 1,900 +0.04(+3.03%)
Apr 09, 2020 1.000 1.320 1.000 1.320 16,700 +0.09(+7.32%)
Apr 07, 2020 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 06, 2020 1.010 1.350 0.5502 1.230 3,900 -0.14(-10.22%)
Apr 03, 2020 1.370 1.370 1.370 30 +0.00(+0.00%)
Apr 02, 2020 1.370 1.370 1.370 4 +0.00(+0.00%)
Mar 31, 2020 1.370 1.370 1.370 0 -0.02(-1.44%)
Mar 27, 2020 1.390 1.390 1.390 0 +0.00(+0.00%)
Mar 24, 2020 1.390 1.390 1.390 0 -0.06(-4.14%)
Mar 23, 2020 0.5510 1.450 0.5510 1.450 2,595 -0.05(-3.33%)
Mar 20, 2020 1.500 1.500 1.500 1.500 1,000 -0.01(-0.66%)
Mar 19, 2020 1.510 1.520 1.510 1.510 1,563 +0.06(+4.14%)
Mar 18, 2020 1.450 1.450 1.450 1.450 100 -0.07(-4.61%)
Mar 16, 2020 1.520 1.520 1.520 0 +0.00(+0.00%)
Mar 13, 2020 1.600 1.600 1.520 1.520 7,700 -0.08(-5.00%)
Mar 12, 2020 1.700 1.700 1.575 1.600 1,025 +0.01(+0.63%)
Mar 11, 2020 1.700 1.700 1.590 1.590 2,200 -0.12(-7.02%)
Mar 10, 2020 1.710 1.720 1.610 1.710 2,545 +0.00(+0.00%)
Mar 09, 2020 1.760 1.760 1.710 1.710 2,385 -0.05(-2.84%)
Mar 06, 2020 1.760 1.760 1.740 1.760 500 +0.00(+0.00%)
Mar 05, 2020 1.730 1.760 1.720 1.760 8,346 +0.02(+1.15%)
Mar 04, 2020 1.740 1.770 1.730 1.740 4,212 +0.00(+0.00%)
Mar 03, 2020 1.750 1.750 1.730 1.740 980 -0.03(-1.69%)
Mar 02, 2020 1.800 1.800 1.400 1.770 3,051 -0.07(-3.80%)
Feb 28, 2020 1.890 1.890 1.610 1.840 12,600 -0.05(-2.65%)
Feb 27, 2020 1.900 1.905 1.450 1.890 37,950 -0.03(-1.56%)
Feb 26, 2020 1.905 1.920 1.905 1.920 8,340 +0.01(+0.52%)
Feb 25, 2020 1.890 1.910 1.890 1.910 16,048 +0.02(+1.06%)
Feb 24, 2020 1.870 1.890 1.870 1.890 9,800 +0.03(+1.61%)
Feb 21, 2020 1.820 1.860 1.770 1.860 34,200 +0.04(+2.20%)
Feb 20, 2020 1.810 1.820 1.560 1.820 22,225 +0.00(+0.00%)
Feb 19, 2020 1.800 1.820 1.780 1.820 23,362 +0.02(+1.11%)
Feb 18, 2020 1.760 1.800 1.750 1.800 30,458 +0.05(+2.86%)
Feb 14, 2020 1.700 1.750 1.690 1.750 25,900 +0.05(+2.94%)
Feb 13, 2020 1.690 1.700 1.690 1.700 13,892 +0.01(+0.89%)
Feb 12, 2020 1.680 1.690 1.680 1.685 3,100 -0.00(-0.30%)
Feb 11, 2020 1.680 1.700 1.680 1.690 9,800 +0.01(+0.60%)
Feb 10, 2020 1.660 1.680 1.660 1.680 9,445 +0.00(+0.00%)
Feb 07, 2020 1.632 1.680 1.632 1.680 11,400 +0.04(+2.44%)
Feb 06, 2020 1.640 1.650 1.640 1.640 29,692 +0.00(+0.00%)
Feb 05, 2020 1.550 1.640 1.550 1.640 12,893 +0.09(+5.81%)
Feb 04, 2020 1.520 1.630 1.400 1.550 14,668 -0.06(-3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.