OTC:DLTI | Historical Stock Price | DLT Resolution Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-10-20 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.00$0.05$1.06$23.72$530.252011-10-202026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.23$1.2319,231
2020-12-30$1.23$1.2331,000
2020-12-29$1.24$1.2416,250
2020-12-28$1.24$1.243,435
2020-12-24$1.24$1.241,451
2020-12-23$1.23$1.235,075
2020-12-22$1.24$1.2412,450
2020-12-21$1.24$1.2414,175
2020-12-18$1.24$1.2416,620
2020-12-17$1.25$1.2513,685
2020-12-16$1.24$1.2440,478
2020-12-15$1.22$1.2234,217
2020-12-14$1.25$1.2518,064
2020-12-11$1.25$1.256,600
2020-12-10$1.25$1.2518,960
2020-12-09$1.24$1.2422,294
2020-12-08$1.25$1.2536,150
2020-12-07$1.24$1.2438,607
2020-12-04$1.10$1.1047,872
2020-12-03$1.04$1.0426,454
2020-12-02$1.05$1.0511,000
2020-12-01$1.05$1.0518,201
2020-11-30$1.04$1.043,200
2020-11-27$1.03$1.031,800
2020-11-25$1.05$1.0514,913
2020-11-24$1.04$1.047,275
2020-11-23$1.05$1.050
2020-11-20$1.05$1.0516,580
2020-11-19$1.04$1.047,475
2020-11-18$1.03$1.0331,115
2020-11-17$1.04$1.046,135
2020-11-16$1.03$1.036,401
2020-11-13$1.04$1.0414,175
2020-11-12$1.09$1.0919,240
2020-11-11$1.04$1.043,810
2020-11-10$1.02$1.023,335
2020-11-09$1.00$1.003,400
2020-11-06$1.00$1.004,000
2020-11-05$1.00$1.00100
2020-11-04$1.00$1.008,400
2020-11-03$1.00$1.003,600
2020-11-02$1.08$1.088,924
2020-10-30$1.12$1.126,600
2020-10-29$1.10$1.104,275
2020-10-28$1.15$1.1529,075
2020-10-27$1.10$1.1012,196
2020-10-26$1.08$1.0828,585
2020-10-23$1.04$1.0429,000
2020-10-22$1.05$1.0514,131
2020-10-21$0.99$0.9919,131
2020-10-20$0.92$0.9228,511
2020-10-19$0.70$0.703,690
2020-10-16$0.75$0.756,000
2020-10-15$0.74$0.74500
2020-10-14$0.80$0.8019,771
2020-10-13$0.85$0.852,750
2020-10-12$0.90$0.901,800
2020-10-09$0.90$0.903,660
2020-10-08$0.90$0.902,651
2020-10-07$1.00$1.005,362
2020-10-06$1.00$1.003,080
2020-10-05$1.00$1.004,810
2020-10-02$0.90$0.9026,234
2020-10-01$0.90$0.90120,789
2020-09-30$1.24$1.2459,321
2020-09-29$1.09$1.092,375
2020-09-28$1.22$1.2212,277
2020-09-25$1.23$1.232,800
2020-09-24$1.22$1.22200
2020-09-23$1.23$1.232,400
2020-09-22$1.24$1.246,580
2020-09-21$1.23$1.236,300
2020-09-18$1.25$1.2519,368
2020-09-17$1.19$1.194,038
2020-09-16$1.20$1.2026,133
2020-09-15$1.10$1.1024,942
2020-09-14$1.05$1.053,620
2020-09-11$1.05$1.051,200
2020-09-10$1.15$1.153,117
2020-09-09$1.01$1.014,905
2020-09-08$1.20$1.201,615
2020-09-04$1.22$1.223,244
2020-09-03$1.30$1.308,446
2020-09-02$1.35$1.355,547
2020-09-01$1.20$1.2010,394
2020-08-31$1.11$1.112,715
2020-08-28$1.11$1.1111,717
2020-08-27$1.15$1.155,227
2020-08-26$1.15$1.152,010
2020-08-25$1.20$1.2011,050
2020-08-24$1.15$1.151,210
2020-08-21$1.28$1.28357
2020-08-20$1.15$1.152,211
2020-08-19$1.23$1.2314,670
2020-08-18$1.30$1.305,300
2020-08-17$1.15$1.154,476
2020-08-14$1.31$1.3111,436
2020-08-13$1.29$1.295,100
2020-08-12$1.29$1.297,172
2020-08-11$1.30$1.3012,148
2020-08-10$1.31$1.3115,512
2020-08-07$1.34$1.343,500
2020-08-06$1.38$1.381,500
2020-08-05$1.43$1.434,001
2020-08-04$1.05$1.056,945
2020-08-03$1.50$1.500
2020-07-31$1.50$1.500
2020-07-30$1.50$1.500
2020-07-29$1.50$1.505,330
2020-07-28$1.49$1.49665
2020-07-27$1.49$1.491,608
2020-07-24$1.49$1.49200
2020-07-23$1.44$1.446,808
2020-07-22$1.35$1.356,998
2020-07-21$1.40$1.402,650
2020-07-20$1.49$1.496,913
2020-07-17$1.55$1.550
2020-07-16$1.55$1.553,600
2020-07-15$1.55$1.5514,709
2020-07-14$1.55$1.554,510
2020-07-13$1.60$1.603,500
2020-07-10$1.61$1.614,110
2020-07-09$1.63$1.634,612
2020-07-08$1.62$1.62435
2020-07-07$1.60$1.605,095
2020-07-06$1.58$1.58435
2020-07-02$1.68$1.683,063
2020-07-01$1.68$1.683,590
2020-06-30$1.60$1.6020,660
2020-06-29$1.62$1.6210,654
2020-06-26$1.66$1.665,627
2020-06-25$1.66$1.6611,320
2020-06-24$1.62$1.6217,694
2020-06-23$1.40$1.404,500
2020-06-22$1.53$1.533,873
2020-06-19$1.54$1.543,910
2020-06-18$1.54$1.543,300
2020-06-17$1.53$1.535,100
2020-06-16$1.54$1.5424,492
2020-06-15$1.67$1.6720,121
2020-06-12$1.67$1.672,010
2020-06-11$1.67$1.6712,041
2020-06-10$1.65$1.651,497
2020-06-09$1.65$1.6519,600
2020-06-08$1.66$1.666,820
2020-06-05$1.67$1.6739,905
2020-06-04$1.50$1.507,183
2020-06-03$1.66$1.66100
2020-06-02$1.70$1.70606
2020-06-01$1.67$1.67100
2020-05-29$1.70$1.70345
2020-05-28$1.70$1.700
2020-05-27$1.70$1.700
2020-05-26$1.70$1.70903
2020-05-22$1.70$1.701,700
2020-05-21$1.73$1.73200
2020-05-20$1.73$1.734,400
2020-05-19$1.65$1.65505
2020-05-18$1.70$1.704,828
2020-05-15$1.70$1.701,400
2020-05-14$1.70$1.702,900
2020-05-13$1.70$1.705,300
2020-05-12$1.68$1.684,804
2020-05-11$1.69$1.692,500
2020-05-08$1.69$1.6913,991
2020-05-07$1.69$1.693,219
2020-05-06$1.69$1.692,700
2020-05-05$1.70$1.702,200
2020-05-04$1.69$1.691,330
2020-05-01$1.69$1.692,100
2020-04-30$1.71$1.711,404
2020-04-29$1.70$1.706,600
2020-04-28$1.65$1.652,000
2020-04-27$1.70$1.704,000
2020-04-24$1.67$1.673,255
2020-04-23$1.67$1.67900
2020-04-22$1.64$1.648,105
2020-04-21$1.60$1.602,100
2020-04-20$1.60$1.607,744
2020-04-17$1.54$1.54452
2020-04-16$1.55$1.551,263
2020-04-15$1.55$1.555,315
2020-04-14$1.50$1.5019,262
2020-04-13$1.36$1.361,900
2020-04-09$1.32$1.3216,701
2020-04-08$1.23$1.230
2020-04-07$1.23$1.230
2020-04-06$1.23$1.233,900
2020-04-03$1.37$1.370
2020-04-02$1.37$1.370
2020-04-01$1.37$1.370
2020-03-31$1.37$1.37200
2020-03-30$1.39$1.390
2020-03-27$1.39$1.390
2020-03-26$1.39$1.390
2020-03-25$1.39$1.390
2020-03-24$1.39$1.39483
2020-03-23$1.45$1.452,595
2020-03-20$1.50$1.501,001
2020-03-19$1.51$1.511,563
2020-03-18$1.45$1.45100
2020-03-17$1.52$1.520
2020-03-16$1.52$1.522,646
2020-03-13$1.52$1.527,705
2020-03-12$1.60$1.601,025
2020-03-11$1.59$1.592,200
2020-03-10$1.71$1.712,545
2020-03-09$1.71$1.712,385
2020-03-06$1.76$1.76527
2020-03-05$1.76$1.768,346
2020-03-04$1.74$1.744,212
2020-03-03$1.74$1.74980
2020-03-02$1.77$1.773,051
2020-02-28$1.84$1.8412,652
2020-02-27$1.89$1.8937,950
2020-02-26$1.92$1.928,340
2020-02-25$1.91$1.9116,048
2020-02-24$1.89$1.899,800
2020-02-21$1.86$1.8634,289
2020-02-20$1.82$1.8222,225
2020-02-19$1.82$1.8223,362
2020-02-18$1.80$1.8030,458
2020-02-14$1.75$1.7525,901
2020-02-13$1.70$1.7013,892
2020-02-12$1.69$1.693,100
2020-02-11$1.69$1.699,800
2020-02-10$1.68$1.689,445
2020-02-07$1.64$1.640
2020-02-06$1.64$1.6429,692
2020-02-05$1.64$1.6412,893
2020-02-04$1.55$1.5514,668
2020-02-03$1.61$1.618,500
2020-01-31$1.60$1.606,400
2020-01-30$1.60$1.602,202
2020-01-29$1.60$1.606,500
2020-01-28$1.52$1.5221,854
2020-01-27$1.57$1.5715,536
2020-01-24$1.53$1.539,360
2020-01-23$1.54$1.5420,569
2020-01-22$1.50$1.5031,418
2020-01-21$1.48$1.4825,893
2020-01-17$1.45$1.4514,815
2020-01-16$1.45$1.456,990
2020-01-15$1.44$1.449,169
2020-01-14$1.42$1.427,631
2020-01-13$1.42$1.423,369
2020-01-10$1.42$1.4211,153
2020-01-09$1.38$1.389,563
2020-01-08$1.37$1.3716,913
2020-01-07$1.37$1.373,500
2020-01-06$1.38$1.385,600
2020-01-03$1.37$1.3710,202
2020-01-02$1.37$1.372,100