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

Dlt Resolution Inc (OP: DLTI )

0.0250 UNCHANGED
Last Price Updated: 10:13 AM EDT, May 10, 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 (%)
Apr 30, 2019 1.300 1.400 1.250 1.350 2,670 +0.04(+3.05%)
Apr 29, 2019 1.310 1.410 1.310 1.310 5,650 -0.10(-7.09%)
Apr 26, 2019 1.420 1.420 1.410 1.410 3,100 +0.00(+0.00%)
Apr 25, 2019 1.420 1.420 1.300 1.410 31,800 -0.01(-0.70%)
Apr 24, 2019 1.400 1.420 1.400 1.420 1,110 +0.02(+1.43%)
Apr 23, 2019 1.220 1.400 1.220 1.400 11,180 +0.01(+0.72%)
Apr 22, 2019 1.400 1.400 1.390 1.390 11,500 +0.01(+0.72%)
Apr 18, 2019 1.370 1.410 1.200 1.380 33,100 +0.03(+2.22%)
Apr 17, 2019 1.400 1.400 1.350 1.350 5,865 -0.12(-8.16%)
Apr 16, 2019 1.490 1.490 1.400 1.470 10,800 -0.05(-3.29%)
Apr 15, 2019 1.490 1.520 1.485 1.520 13,275 +0.03(+2.01%)
Apr 12, 2019 1.425 1.500 1.400 1.490 23,600 +0.04(+2.76%)
Apr 11, 2019 1.435 1.470 1.400 1.450 4,850 -0.05(-3.33%)
Apr 10, 2019 1.480 1.500 1.480 1.500 12,195 +0.04(+2.74%)
Apr 09, 2019 1.420 1.490 1.380 1.460 16,028 -0.03(-2.01%)
Apr 08, 2019 1.460 1.490 1.460 1.490 19,559 +0.07(+4.93%)
Apr 05, 2019 1.340 1.420 1.320 1.420 26,700 +0.03(+2.16%)
Apr 04, 2019 1.370 1.470 1.370 1.390 10,100 -0.04(-2.80%)
Apr 03, 2019 1.360 1.470 1.360 1.430 22,530 -0.03(-2.05%)
Apr 02, 2019 1.390 1.470 1.360 1.460 41,146 +0.05(+3.55%)
Apr 01, 2019 1.480 1.480 1.410 1.410 2,500 -0.04(-2.76%)
Mar 29, 2019 1.380 1.450 1.350 1.450 38,400 +0.06(+4.32%)
Mar 28, 2019 1.360 1.390 1.350 1.390 17,600 +0.03(+2.21%)
Mar 27, 2019 1.270 1.360 1.270 1.360 35,280 +0.04(+3.03%)
Mar 26, 2019 1.320 1.320 1.280 1.320 4,400 +0.03(+2.33%)
Mar 25, 2019 1.310 1.320 1.290 1.290 5,080 -0.02(-1.53%)
Mar 22, 2019 1.310 1.320 1.220 1.310 23,600 -0.01(-0.76%)
Mar 21, 2019 1.290 1.320 1.290 1.320 20,981 +0.02(+1.54%)
Mar 20, 2019 1.220 1.390 1.180 1.300 39,224 +0.06(+4.84%)
Mar 19, 2019 1.190 1.240 1.180 1.240 32,311 +0.00(+0.00%)
Mar 18, 2019 1.220 1.240 1.210 1.240 13,200 +0.01(+0.81%)
Mar 15, 2019 1.100 1.230 1.100 1.230 11,000 +0.03(+2.50%)
Mar 14, 2019 1.120 1.220 0.7100 1.200 44,300 -0.02(-1.64%)
Mar 13, 2019 1.140 1.220 1.140 1.220 29,875 +0.09(+7.96%)
Mar 12, 2019 1.110 1.140 1.090 1.130 15,500 +0.04(+3.67%)
Mar 11, 2019 1.090 1.090 1.090 1.090 1,800 -0.04(-3.54%)
Mar 08, 2019 1.100 1.140 1.100 1.130 12,100 +0.04(+3.67%)
Mar 07, 2019 1.070 1.100 1.070 1.090 20,250 +0.02(+1.87%)
Mar 06, 2019 1.080 1.090 0.9900 1.070 7,404 -0.01(-0.93%)
Mar 05, 2019 1.000 1.080 1.000 1.080 35,650 +0.03(+2.86%)
Mar 04, 2019 0.8700 1.050 0.8700 1.050 7,750 +0.06(+6.06%)
Mar 01, 2019 0.9900 0.9900 0.9900 0.9900 500 -0.01(-1.00%)
Feb 28, 2019 0.8700 1.000 0.7800 1.000 29,103 +0.02(+2.04%)
Feb 27, 2019 0.8700 0.9800 0.8700 0.9800 10,400 +0.06(+6.52%)
Feb 26, 2019 0.8800 0.9500 0.8800 0.9200 18,413 +0.02(+2.22%)
Feb 25, 2019 0.8200 0.9000 0.8200 0.9000 12,330 +0.07(+8.43%)
Feb 22, 2019 0.7500 0.8300 0.7500 0.8300 15,400 +0.08(+10.67%)
Feb 21, 2019 0.8200 0.8200 0.7500 0.7500 3,250 +0.05(+7.14%)
Feb 20, 2019 0.7000 0.8000 0.7000 0.7000 11,614 +0.05(+7.69%)
Feb 15, 2019 0.6500 0.6500 0.6500 0 +0.15(+30.00%)
Feb 14, 2019 0.5000 0.5000 0.5000 0.5000 2,000 +0.05(+11.11%)
Feb 13, 2019 0.5000 0.5000 0.4500 0.4500 12,086 -0.10(-18.18%)
Feb 12, 2019 0.5600 0.5600 0.5000 0.5500 8,000 -0.05(-8.33%)
Feb 11, 2019 0.6000 0.6000 0.6000 0.6000 1,007 +0.02(+3.45%)
Feb 08, 2019 0.6000 0.6000 0.5600 0.5800 18,300 -0.11(-16.55%)
Feb 07, 2019 0.5000 0.6950 0.5000 0.6950 9,087 +0.19(+39.00%)
Feb 06, 2019 0.7100 0.7400 0.4500 0.5000 31,471 -0.25(-33.33%)
Feb 05, 2019 0.6500 0.9500 0.6000 0.7500 19,610 +0.07(+10.29%)
Feb 04, 2019 0.5000 0.6800 0.4100 0.6800 18,800 +0.13(+23.64%)
Feb 01, 2019 0.6500 0.9650 0.4520 0.5500 80,100 -0.10(-15.38%)
Jan 31, 2019 1.030 1.030 0.5100 0.6500 69,249 -0.44(-40.37%)
Jan 30, 2019 1.100 1.250 1.090 1.090 9,234 +0.00(+0.00%)
Jan 29, 2019 1.100 1.120 1.090 1.090 28,951 +0.07(+6.86%)
Jan 28, 2019 1.240 1.240 0.7600 1.020 10,374 -0.05(-4.67%)
Jan 25, 2019 1.000 1.070 0.9800 1.070 11,700 +0.07(+7.00%)
Jan 24, 2019 1.140 1.140 0.7200 1.000 21,380 -0.17(-14.53%)
Jan 23, 2019 1.150 1.240 0.7700 1.170 34,444 +0.02(+1.74%)
Jan 22, 2019 1.140 1.150 1.140 1.150 5,300 -0.01(-0.86%)
Jan 18, 2019 1.180 1.190 1.160 1.160 18,300 -0.08(-6.45%)
Jan 17, 2019 1.200 1.240 1.190 1.240 9,131 +0.04(+3.33%)
Jan 16, 2019 1.150 1.250 1.150 1.200 13,284 +0.02(+1.69%)
Jan 15, 2019 1.120 1.190 1.100 1.180 30,400 +0.06(+5.36%)
Jan 14, 2019 1.120 1.130 1.070 1.120 23,000 +0.04(+3.70%)
Jan 11, 2019 1.150 1.180 1.080 1.080 10,100 -0.10(-8.47%)
Jan 10, 2019 1.120 1.180 1.120 1.180 19,624 +0.05(+4.42%)
Jan 09, 2019 1.000 1.150 1.000 1.130 27,656 +0.13(+13.00%)
Jan 08, 2019 1.030 1.080 1.000 1.000 27,294 -0.02(-1.96%)
Jan 07, 2019 1.000 1.020 1.000 1.020 15,156 +0.02(+2.00%)
Jan 04, 2019 0.7510 1.000 0.7500 1.000 12,300 +0.00(+0.00%)
Dec 28, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 27, 2018 1.000 1.000 1.000 1.000 5,800 +0.10(+11.11%)
Dec 26, 2018 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Dec 21, 2018 0.9000 0.9000 0.9000 0 +0.07(+8.43%)
Dec 20, 2018 0.8300 0.8300 0.8300 0.8300 1,720 -0.01(-1.19%)
Dec 19, 2018 0.6000 0.8400 0.6000 0.8400 15,917 +0.09(+12.00%)
Dec 18, 2018 0.7500 0.7500 0.7500 0.7500 7,783 +0.00(+0.00%)
Dec 17, 2018 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Dec 14, 2018 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Dec 13, 2018 0.7500 0.7500 0.7500 0.7500 6,000 +0.12(+18.80%)
Dec 12, 2018 0.5950 0.7350 0.5100 0.6313 49,946 +0.04(+7.00%)
Dec 11, 2018 0.7000 0.7000 0.5900 0.5900 25,234 -0.38(-39.18%)
Dec 10, 2018 0.9200 1.000 0.9200 0.9700 5,025 +0.05(+5.43%)
Dec 07, 2018 0.9500 0.9500 0.5600 0.9200 11,300 +0.02(+2.22%)
Dec 06, 2018 1.020 1.020 0.9000 0.9000 745 -0.10(-10.00%)
Dec 03, 2018 1.000 1.000 1.000 0 -0.09(-8.26%)
Nov 28, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
Nov 27, 2018 1.040 1.120 0.7500 1.080 3,156 -0.02(-1.82%)
Nov 21, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 20, 2018 1.100 1.100 1.100 1.100 905 +0.00(+0.00%)
Nov 19, 2018 1.100 1.100 1.100 1.100 800 +0.04(+3.77%)
Nov 16, 2018 1.060 1.060 1.060 1.060 200 +0.03(+2.91%)
Nov 15, 2018 1.110 1.110 1.000 1.030 2,755 -0.17(-14.17%)
Nov 13, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 09, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 08, 2018 1.160 1.200 1.160 1.200 625 +0.04(+3.45%)
Nov 07, 2018 1.160 1.160 1.160 1.160 150 -0.04(-3.33%)
Nov 02, 2018 1.200 1.200 1.200 0 -0.01(-0.83%)
Nov 01, 2018 1.210 1.210 1.210 1.210 100 -0.02(-1.63%)
Oct 30, 2018 1.230 1.230 1.230 0 +0.01(+0.82%)
Oct 29, 2018 1.240 1.240 1.220 1.220 838 -0.06(-4.69%)
Oct 26, 2018 1.280 1.280 1.280 1.280 100 +0.04(+3.23%)
Oct 24, 2018 1.240 1.240 1.240 0 -0.09(-6.77%)
Oct 23, 2018 1.360 1.384 1.330 1.330 4,150 -0.02(-1.48%)
Oct 22, 2018 1.350 1.350 1.350 1.350 115 +0.14(+11.57%)
Oct 19, 2018 1.210 1.210 1.206 1.210 1,400 -0.15(-11.03%)
Oct 18, 2018 1.360 1.360 1.360 1.360 1,850 +0.00(+0.00%)
Oct 17, 2018 1.336 1.360 1.336 1.360 2,155 +0.00(+0.00%)
Oct 16, 2018 1.320 1.360 1.320 1.360 5,951 +0.05(+3.82%)
Oct 15, 2018 1.200 1.310 1.200 1.310 2,400 +0.11(+9.17%)
Oct 12, 2018 0.8500 1.250 0.8500 1.200 4,300 -0.08(-6.25%)
Oct 11, 2018 1.200 1.310 0.8300 1.280 27,219 +0.03(+2.40%)
Oct 09, 2018 1.250 1.250 1.250 0 +0.01(+0.81%)
Oct 08, 2018 1.200 1.240 1.200 1.240 4,878 +0.04(+3.33%)
Oct 05, 2018 1.200 1.200 1.200 1.200 4,500 +0.01(+0.84%)
Oct 04, 2018 1.196 1.200 1.190 1.190 10,334 -0.01(-0.83%)
Oct 03, 2018 1.170 1.200 1.170 1.200 12,504 +0.04(+3.45%)
Oct 02, 2018 1.160 1.170 1.156 1.160 13,836 +0.00(+0.00%)
Oct 01, 2018 1.130 1.170 1.130 1.160 17,545 +0.02(+1.75%)
Sep 28, 2018 1.090 1.140 1.090 1.140 18,900 +0.05(+4.59%)
Sep 27, 2018 1.060 1.090 1.060 1.090 13,260 +0.04(+3.81%)
Sep 26, 2018 1.040 1.070 1.040 1.050 21,294 +0.02(+1.94%)
Sep 25, 2018 1.020 1.050 1.020 1.030 16,930 -0.02(-1.90%)
Sep 24, 2018 0.9900 1.050 0.9900 1.050 20,700 +0.09(+9.38%)
Sep 21, 2018 0.9500 0.9600 0.9500 0.9600 12,900 +0.01(+1.05%)
Sep 20, 2018 0.8700 0.9500 0.8700 0.9500 13,630 +0.10(+11.76%)
Sep 19, 2018 0.9000 0.9000 0.8500 0.8500 15,373 +0.00(+0.00%)
Sep 18, 2018 0.7000 0.8500 0.7000 0.8500 21,500 +0.24(+39.34%)
Sep 17, 2018 0.6100 0.6100 0.6100 0.6100 100 -0.09(-12.86%)
Sep 14, 2018 0.7000 0.7000 0.6000 0.7000 3,600 +0.10(+16.67%)
Sep 13, 2018 0.6800 0.7000 0.6000 0.6000 4,200 -0.08(-11.76%)
Sep 12, 2018 0.6500 0.6800 0.4000 0.6800 4,003 +0.08(+13.33%)
Sep 11, 2018 0.6400 0.6400 0.6000 0.6000 6,100 +0.00(+0.00%)
Sep 10, 2018 0.7000 0.7000 0.6000 0.6000 8,000 +0.20(+49.63%)
Sep 07, 2018 0.4010 0.4010 0.4010 0.4010 2,100 -0.04(-9.07%)
Sep 05, 2018 0.4410 0.4410 0.4410 0 +0.04(+8.89%)
Aug 31, 2018 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Aug 30, 2018 0.4450 0.5850 0.0500 0.4000 6,354 -0.08(-17.53%)
Aug 29, 2018 0.4850 0.4850 0.4850 35 +0.00(+0.00%)
Aug 28, 2018 0.4850 0.4850 0.4850 35 +0.00(+0.00%)
Aug 27, 2018 0.4850 0.4850 0.4850 0.4850 500 +0.04(+9.23%)
Aug 24, 2018 0.4440 0.4440 0.4440 0.4440 100 +0.01(+1.46%)
Aug 16, 2018 0.4376 0.4376 0.4376 0 +0.01(+2.96%)
Aug 15, 2018 0.4250 0.4250 0.4250 0.4250 500 +0.01(+2.41%)
Aug 13, 2018 0.4150 0.4150 0.4150 0 -0.03(-6.74%)
Aug 08, 2018 0.4450 0.4450 0.4450 0 +0.01(+2.28%)
Aug 06, 2018 0.4351 0.4351 0.4351 0 +0.01(+2.35%)
Aug 03, 2018 0.4251 0.4251 0.4251 0.4251 200 +0.02(+3.68%)
Aug 02, 2018 0.4101 0.4101 0.4100 0.4100 1,100 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0.4950 0.4950 0.4950 0.4950 2,800 +0.01(+1.02%)
Jul 26, 2018 0.4950 0.4950 0.4900 0.4900 3,500 -0.09(-16.24%)
Jul 25, 2018 0.5850 0.5850 0.4950 0.5850 1,500 +0.00(+0.00%)
Jul 24, 2018 0.5850 0.5850 0.5850 0.5850 250 +0.04(+8.33%)
Jul 12, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 11, 2018 0.3500 0.5400 0.3500 0.5400 300 +0.04(+8.00%)
Jul 09, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 06, 2018 0.5001 0.5001 0.5000 0.5000 600 +0.00(+0.00%)
Jul 05, 2018 0.5000 0.5000 0.5000 0.5000 600 +0.01(+2.04%)
Jun 28, 2018 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jun 27, 2018 0.4850 0.4850 0.4850 0.4850 1,025 +0.00(+1.03%)
Jun 25, 2018 0.4800 0.4800 0.4800 0 +0.02(+4.36%)
Jun 22, 2018 0.4600 0.4600 0.4600 0.4600 228 +0.01(+2.22%)
Jun 21, 2018 0.4500 0.4500 0.4500 0.4500 1,000 -0.06(-11.76%)
Jun 20, 2018 0.5100 0.5100 0.5100 0.5100 3,068 +0.01(+2.00%)
Jun 15, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.00%)
Jun 11, 2018 0.5050 0.5050 0.5050 0 -0.02(-4.71%)
Jun 06, 2018 0.5300 0.5300 0.5300 0 -0.11(-17.83%)
Jun 01, 2018 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
May 31, 2018 0.3600 0.6450 0.3600 0.6450 944 +0.09(+17.27%)
May 29, 2018 0.5500 0.5500 0.5500 0 -0.05(-9.09%)
May 23, 2018 0.6050 0.6050 0.6050 0 +0.09(+18.63%)
May 22, 2018 0.5100 0.5100 0.5100 0.5100 3,000 -0.04(-7.27%)
May 11, 2018 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
May 10, 2018 0.6440 0.6440 0.5100 0.5100 1,100 -0.14(-21.54%)
May 09, 2018 0.5499 0.6500 0.5499 0.6500 20,000 +0.12(+23.57%)
May 07, 2018 0.5260 0.5260 0.5260 50 +0.02(+3.14%)
May 03, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
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.