Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

D&L Industries, Inc. (DLNDY)

2.3400
-0.1100
(-4.49%)
At close: May 2 at 2:22:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.34002.34002.34002.34002.34001,000
May 1, 20252.45002.45002.45002.45002.4500100
Apr 30, 20252.05002.05002.05002.05002.0500-
Apr 29, 20252.05002.05002.05002.05002.0500-
Apr 28, 20252.05002.05002.05002.05002.0500-
Apr 25, 20252.05002.05002.05002.05002.0500-
Apr 24, 20252.05002.05002.05002.05002.0500-
Apr 23, 20252.05002.05002.05002.05002.0500-
Apr 22, 20252.05002.05002.05002.05002.05007,400
Apr 21, 20252.05002.05002.05002.05002.05002,900
Apr 17, 20252.05002.05002.05002.05002.0500-
Apr 16, 20252.05002.05002.05002.05002.050011,100
Apr 15, 20252.05002.42601.98402.05002.050015,400
Apr 14, 20252.05002.05002.05002.05002.0500-
Apr 11, 20252.05002.05002.05002.05002.050011,300
Apr 10, 20252.00002.25002.00002.05002.0500282,700
Apr 9, 20252.05002.41002.00002.00002.0000173,400
Apr 8, 20251.80001.80001.80001.80001.80004,100
Apr 7, 20252.10502.10502.10502.10502.1050300
Apr 4, 20251.98502.06001.98502.06002.06001,200
Apr 3, 20252.36002.36002.36002.36002.3600400
Apr 2, 20251.79002.10001.79002.10002.100010,500
Apr 1, 20252.28002.28002.28002.28002.2800-
Mar 31, 20252.28002.28002.28002.28002.2800-
Mar 28, 20252.28002.28002.28002.28002.2800-
Mar 27, 20252.28002.28002.28002.28002.2800-
Mar 26, 20252.28002.28002.28002.28002.2800-
Mar 25, 20252.28002.28002.28002.28002.2800100
Mar 24, 20252.41502.41502.41502.41502.4150-
Mar 21, 20252.41502.41502.41502.41502.4150-
Mar 20, 20252.35002.41502.32002.41502.41503,600
Mar 19, 20252.30202.30202.30202.30202.3020-
Mar 18, 20252.30202.30202.30202.30202.30208,100
Mar 17, 20252.50002.50002.50002.50002.5000-
Mar 14, 20252.50002.50002.50002.50002.5000-
Mar 13, 20252.50002.50002.50002.50002.5000-
Mar 12, 20252.50002.50002.50002.50002.5000-
Mar 11, 20252.50002.50002.50002.50002.5000-
Mar 10, 20252.50002.50002.50002.50002.5000-
Mar 7, 20252.50002.50002.50002.50002.5000500
Mar 6, 20252.56502.56502.56502.56502.5650-
Mar 5, 20252.56502.56502.56502.56502.56501,600
Mar 4, 20252.82002.82002.82002.82002.8200-
Mar 3, 20252.30602.82002.30002.82002.82003,500
Feb 28, 20252.62002.62002.62002.62002.6200-
Feb 27, 20252.62002.62002.62002.62002.6200-
Feb 26, 20252.62002.62002.62002.62002.6200200
Feb 25, 20252.62002.62002.62002.62002.62003,000
Feb 24, 20252.55002.55002.55002.55002.55001,500
Feb 21, 20252.58002.58002.58002.58002.5800-
Feb 20, 20252.60002.74502.46002.58002.58008,000
Feb 19, 20252.68002.68002.68002.68002.68001,200
Feb 18, 20252.78002.78002.78002.78002.78002,100
Feb 14, 20252.80702.80702.80702.80702.8070400
Feb 13, 20252.54502.72002.54502.72002.72002,500
Feb 12, 20252.65002.65002.50802.50802.50802,100
Feb 11, 20252.80002.80002.20002.35002.350010,900
Feb 10, 20252.80002.80002.80002.80002.80005,000
Feb 7, 20252.59002.59002.25002.25002.2500900
Feb 6, 20252.70002.70002.57502.57502.575012,100
Feb 5, 20252.60002.66502.60002.60002.600014,500
Feb 4, 20252.60002.60002.60002.60002.6000300
Feb 3, 20252.73902.73902.47502.47502.475033,900
Jan 31, 20252.70002.70002.60502.60502.60505,700
Jan 30, 20252.60002.60002.60002.60002.60004,200
Jan 29, 20252.59002.59002.59002.59002.5900-
Jan 28, 20252.55002.59002.55002.59002.590015,400
Jan 27, 20252.55002.55002.55002.55002.5500-
Jan 24, 20252.55002.55002.55002.55002.5500-
Jan 23, 20252.59002.59002.55002.55002.550020,000
Jan 22, 20252.50002.58002.50002.58002.58004,200
Jan 21, 20252.50002.55002.49602.55002.550013,300
Jan 17, 20252.57202.57202.54502.55002.550012,600
Jan 16, 20252.50002.50002.27002.27002.27002,800
Jan 15, 20252.43002.43002.43002.43002.4300-
Jan 14, 20252.50002.50002.43002.43002.43001,600
Jan 13, 20252.28002.49002.28002.49002.49009,900
Jan 10, 20252.52102.52102.52102.52102.52101,200
Jan 8, 20252.63002.63002.63002.63002.6300-
Jan 7, 20252.63002.63002.63002.63002.6300-
Jan 6, 20252.57102.63002.33502.63002.630028,100
Jan 3, 20252.63002.63002.35002.35002.35002,600
Jan 2, 20252.35002.35002.35002.35002.3500-
Dec 31, 20242.35002.35002.35002.35002.3500700
Dec 30, 20242.35502.63002.35502.56002.560016,600
Dec 27, 20242.54002.55002.54002.55002.550040,300
Dec 26, 20242.30502.30502.30502.30502.30501,700
Dec 24, 20242.31002.31002.31002.31002.3100-
Dec 23, 20242.31002.31002.31002.31002.3100-
Dec 20, 20242.44202.44202.27602.31002.31003,500
Dec 19, 20242.28002.45402.28002.31002.31005,600
Dec 18, 20242.55002.55002.30002.55002.55001,600
Dec 17, 20242.06502.45002.06502.30802.308018,300
Dec 16, 20242.32502.32502.32502.32502.3250400
Dec 13, 20242.02002.55002.02002.34002.340013,700
Dec 12, 20242.46002.46002.44202.44202.44206,400
Dec 11, 20242.45002.45002.33002.33002.33009,000
Dec 10, 20242.45002.50002.44002.44002.44009,900
Dec 9, 20242.40002.49002.38002.49002.49006,800
Dec 6, 20242.28002.42002.06002.40002.40002,800
Dec 5, 20242.37502.37502.37502.37502.37501,500
Dec 4, 20242.37002.37002.25002.25002.25008,600
Dec 3, 20242.20802.62502.20802.62502.62509,500
Dec 2, 20242.35002.74002.30002.74002.740031,000
Nov 29, 20242.42002.42002.42002.42002.42003,000
Nov 27, 20242.33002.65902.32002.55502.55505,900
Nov 26, 20242.31002.60002.30002.50002.500038,800
Nov 25, 20242.52002.52002.30002.30002.300031,500
Nov 22, 20242.74002.74002.32902.32902.32903,100
Nov 21, 20242.50002.52502.25002.52502.52504,000
Nov 20, 20242.50502.50502.50502.50502.5050-
Nov 19, 20242.56502.56502.48902.50502.50502,800
Nov 18, 20242.55002.55002.55002.55002.55003,200
Nov 15, 20242.50502.50502.50502.50502.5050-
Nov 14, 20242.50502.50502.50502.50502.50501,000
Nov 13, 20242.90002.90002.90002.90002.90001,600
Nov 12, 20242.54002.54002.54002.54002.5400-
Nov 11, 20242.54002.54002.54002.54002.5400-
Nov 8, 20242.54002.54002.54002.54002.54001,000
Nov 7, 20242.60002.60002.58002.58002.5800500
Nov 6, 20242.61102.61102.61002.61002.6100700
Nov 5, 20242.65002.65002.65002.65002.6500-
Nov 4, 20242.80002.80002.64002.65002.65003,600
Nov 1, 20242.64502.64502.64502.64502.6450400
Oct 31, 20242.65002.65002.65002.65002.6500900
Oct 30, 20242.88002.88002.45002.45002.450012,800
Oct 29, 20242.74502.74502.66302.66302.66302,800
Oct 28, 20242.80502.80502.57702.57702.57706,500
Oct 25, 20242.75002.75002.75002.75002.7500800
Oct 24, 20243.01003.01003.01003.01003.0100400
Oct 23, 20242.85502.85502.85502.85502.8550-
Oct 22, 20242.85502.85502.85502.85502.85501,500
Oct 21, 20243.04003.04002.78002.78002.78003,600
Oct 18, 20242.47802.47802.47802.47802.4780-
Oct 17, 20242.47802.47802.47802.47802.4780200
Oct 16, 20242.97603.04002.97603.04003.0400600
Oct 15, 20242.89803.05002.89802.99002.990012,200
Oct 14, 20243.00503.00502.82502.95002.95001,200
Oct 11, 20242.70602.70602.70602.70602.70601,900
Oct 10, 20242.81002.81002.57002.57002.57001,800
Oct 9, 20243.09003.09003.09003.09003.09003,500
Oct 8, 20242.88002.88002.75402.75402.75404,400
Oct 7, 20242.64002.64002.64002.64002.64001,700
Oct 4, 20242.64003.09002.64002.90002.90008,800
Oct 3, 20242.87002.87002.87002.87002.8700-
Oct 2, 20242.87002.87002.87002.87002.8700-
Oct 1, 20242.87002.87002.87002.87002.87002,800
Sep 30, 20243.09003.09003.09003.09003.0900-
Sep 27, 20243.09003.09003.09003.09003.0900-
Sep 26, 20243.09003.09003.09003.09003.09001,300
Sep 25, 20242.90002.90002.90002.90002.90001,700
Sep 24, 20242.86002.86002.86002.86002.8600-
Sep 23, 20242.85502.86002.85502.86002.86004,500
Sep 20, 20242.98002.98002.98002.98002.98001,700
Sep 19, 20243.03003.03003.03003.03003.03001,100
Sep 18, 20242.76002.76002.75002.75002.75001,400
Sep 17, 20242.75502.75502.75502.75502.7550900
Sep 16, 20242.79002.79002.79002.79002.79001,000
Sep 13, 20242.40002.40002.40002.40002.4000-
Sep 12, 20242.40002.40002.40002.40002.4000-
Sep 11, 20242.40002.40002.40002.40002.4000600
Sep 10, 20242.57902.57902.57902.57902.57901,400
Sep 9, 20242.62002.62002.62002.62002.6200500
Sep 6, 20242.77502.77502.77502.77502.7750-
Sep 5, 20242.77502.77502.77502.77502.77501,100
Sep 4, 20242.54002.54002.54002.54002.5400-
Sep 3, 20242.54002.54002.54002.54002.5400-
Aug 30, 20242.54002.54002.54002.54002.5400-
Aug 29, 20242.54002.54002.54002.54002.5400-
Aug 28, 20242.54002.54002.54002.54002.5400-
Aug 27, 20242.54002.54002.54002.54002.5400-
Aug 26, 20242.54002.54002.54002.54002.5400700
Aug 23, 20242.54002.54002.54002.54002.5400-
Aug 22, 20242.54002.54002.54002.54002.5400-
Aug 21, 20242.54002.54002.54002.54002.5400-
Aug 20, 20242.54002.54002.54002.54002.5400-
Aug 19, 20242.54002.54002.54002.54002.54002,400
Aug 16, 20242.53502.53502.53502.53502.5350400
Aug 15, 20242.67002.67002.67002.67002.6700-
Aug 14, 20242.67002.67002.67002.67002.6700-
Aug 13, 20242.60002.67002.60002.67002.67002,300
Aug 12, 20242.61602.61602.61602.61602.61602,300
Aug 9, 20242.50002.50002.50002.50002.5000-
Aug 8, 20242.50002.50002.50002.50002.5000-
Aug 7, 20242.50002.50002.50002.50002.5000700
Aug 6, 20242.55002.55002.55002.55002.5500-
Aug 5, 20242.55002.55002.55002.55002.5500-
Aug 2, 20242.52002.55002.52002.55002.5500700
Aug 1, 20242.49002.49002.49002.49002.4900-
Jul 31, 20242.49502.49502.49002.49002.49002,600
Jul 30, 20242.45502.45502.45502.45502.45501,000
Jul 29, 20242.50502.50502.50502.50502.5050-
Jul 26, 20242.50502.50502.50502.50502.50502,300
Jul 25, 20242.52402.52402.52402.52402.5240-
Jul 24, 20242.52402.52402.52402.52402.5240900
Jul 23, 20242.51002.51002.51002.51002.5100-
Jul 22, 20242.51002.51002.51002.51002.5100-
Jul 19, 20242.51002.51002.51002.51002.5100-
Jul 18, 20242.51002.51002.51002.51002.5100-
Jul 17, 20242.51002.51002.51002.51002.5100-
Jul 16, 20242.51002.51002.51002.51002.51001,000
Jul 15, 20242.47502.47502.47502.47502.4750500
Jul 12, 20242.48402.48402.48402.48402.4840-
Jul 11, 20242.48402.48402.48402.48402.4840-
Jul 10, 20242.48402.48402.48402.48402.4840900
Jul 9, 20242.40002.40002.40002.40002.4000-
Jul 8, 20242.40002.40002.40002.40002.4000-
Jul 5, 20242.40002.40002.40002.40002.4000-
Jul 3, 20242.40002.40002.40002.40002.4000-
Jul 2, 20242.40002.40002.40002.40002.4000-
Jul 1, 20242.43502.43502.40002.40002.40001,800
Jun 28, 20242.41002.41002.41002.41002.4100-
Jun 27, 20242.50002.50002.41002.41002.4100500
Jun 26, 20242.43502.43502.43502.43502.4350-
Jun 25, 20242.41002.43502.41002.43502.4350300
Jun 24, 20242.50002.50002.50002.50002.50001,500
Jun 21, 20242.62202.62202.62202.62202.6220-
Jun 20, 20242.62202.62202.62202.62202.6220-
Jun 18, 2024 0.089 Dividend
Jun 18, 20242.62202.62202.62202.62202.6220-
Jun 17, 20242.62202.62202.62202.62202.5330-
Jun 14, 20242.62202.62202.62202.62202.5330-
Jun 13, 20242.62202.62202.62202.62202.5330400
Jun 12, 20242.54002.54002.54002.54002.4538100
Jun 11, 20242.46402.54002.46402.54002.45383,200
Jun 10, 20242.71002.71002.71002.71002.6180-
Jun 7, 20242.63502.71002.63502.71002.61801,100
Jun 6, 20242.76002.76002.76002.76002.6663-
Jun 5, 20242.76002.76002.76002.76002.6663-
Jun 4, 20242.76002.76002.76002.76002.66634,900
Jun 3, 20242.68002.68002.68002.68002.5890-
May 31, 20242.68002.68002.68002.68002.5890-
May 30, 20242.60002.68002.60002.68002.58909,100
May 29, 20242.63002.63002.63002.63002.5407-
May 28, 20242.63002.73002.63002.63002.54075,500
May 24, 20242.66502.66502.66502.66502.5745-
May 23, 20242.66502.66502.66502.66502.5745100
May 22, 20242.64202.64202.64202.64202.5523-
May 21, 20242.64202.64202.64202.64202.5523-
May 20, 20242.64202.64202.64202.64202.5523-
May 17, 20242.64202.64202.64202.64202.5523-
May 16, 20242.64202.64202.64202.64202.5523-
May 15, 20242.64002.64202.64002.64202.5523700
May 14, 20242.69902.69902.69902.69902.6074-
May 13, 20242.69902.69902.69902.69902.6074-
May 10, 20242.69902.69902.69902.69902.6074-
May 9, 20242.72002.72002.69902.69902.6074900
May 8, 20242.62502.62502.62502.62502.5359-
May 7, 20242.62502.62502.62502.62502.5359700
May 6, 20242.70002.70002.57302.57302.48579,400
May 3, 20242.63002.63002.53002.53002.44413,000

Related Tickers

XALFA.MC Alfa S.A.B. de C.V.
0.6500
+3.17%
 
IOFNF Iofina plc
0.2800
0.00%
 
NAT.MC Natac Natural Ingredients, S.A.
0.6550
+0.77%
 
FDXTF FendX Technologies Inc.
0.0715
0.00%
 
GLGI Greystone Logistics, Inc.
1.3700
+9.60%
 
DGL.AX DGL Group Limited
0.4200
-4.55%
 
LOOP Loop Industries, Inc.
1.1330
+2.07%
 
BGLC BioNexus Gene Lab Corp.
2.6900
-2.54%
 
GMGMF Graphene Manufacturing Group Ltd
0.4950
+3.13%
 
DNMR Danimer Scientific, Inc.
0.3500
0.00%