OTC Markets OTCPK - Delayed Quote
USD
D&L Industries, Inc. (DLNDY)
1.1600
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 29, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 28, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 27, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 26, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 23, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
200
Oct 22, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 21, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 20, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 19, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 16, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 15, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 14, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 13, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
-
Oct 12, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
100
Oct 9, 2026
1.2750
1.2750
1.2750
1.2750
1.2750
300
Oct 8, 2026
1.2180
1.2180
1.2180
1.2180
1.2180
200
Oct 7, 2026
1.3210
1.3210
1.3210
1.3210
1.3210
-
Oct 6, 2026
1.3210
1.3210
1.3210
1.3210
1.3210
-
Oct 5, 2026
1.3210
1.3210
1.3210
1.3210
1.3210
-
Oct 2, 2026
1.3210
1.3210
1.3210
1.3210
1.3210
-
Oct 1, 2026
1.3210
1.3210
1.3210
1.3210
1.3210
-
Sep 30, 2026
1.3210
1.3210
1.3210
1.3210
1.3210
200
Sep 29, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
-
Sep 28, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
-
Sep 25, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
-
Sep 24, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
-
Sep 23, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
-
Sep 22, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
-
Sep 21, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
200
Sep 18, 2026
1.2930
1.2930
1.2930
1.2930
1.2930
-
Sep 17, 2026
1.2930
1.2930
1.2930
1.2930
1.2930
-
Sep 16, 2026
1.2930
1.2930
1.2930
1.2930
1.2930
-
Sep 15, 2026
1.2930
1.2930
1.2930
1.2930
1.2930
-
Sep 14, 2026
1.2930
1.2930
1.2930
1.2930
1.2930
-
Sep 11, 2026
1.3580
1.3580
1.2930
1.2930
1.2930
2,000
Sep 10, 2026
1.2750
1.2750
1.2750
1.2750
1.2750
-
Sep 9, 2026
1.2750
1.2750
1.2750
1.2750
1.2750
-
Sep 8, 2026
1.2750
1.2750
1.2750
1.2750
1.2750
300
Sep 4, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
-
Sep 3, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
-
Sep 2, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
-
Sep 1, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
400
Aug 31, 2026
1.2400
1.2400
1.2400
1.2400
1.2400
-
Aug 28, 2026
1.2400
1.2400
1.2400
1.2400
1.2400
-
Aug 27, 2026
1.2400
1.2400
1.2400
1.2400
1.2400
-
Aug 26, 2026
1.2900
1.2900
1.2400
1.2400
1.2400
8,600
Aug 25, 2026
1.3500
1.3600
1.2230
1.2500
1.2500
5,800
Aug 24, 2026
1.3150
1.3600
1.3150
1.3200
1.3200
1,800
Aug 21, 2026
1.3480
1.3480
1.3480
1.3480
1.3480
-
Aug 20, 2026
1.3480
1.3480
1.3480
1.3480
1.3480
-
Aug 19, 2026
1.3480
1.3480
1.3480
1.3480
1.3480
-
Aug 18, 2026
1.3480
1.3480
1.3480
1.3480
1.3480
-
Aug 17, 2026
1.3480
1.3480
1.3480
1.3480
1.3480
-
Aug 14, 2026
1.3480
1.3480
1.3480
1.3480
1.3480
-
Aug 13, 2026
1.8400
1.8400
1.3480
1.3480
1.3480
900
Aug 12, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
400
Aug 11, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
-
Aug 10, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
400
Aug 7, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
-
Aug 6, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
-
Aug 5, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
-
Aug 4, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
-
Aug 3, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
-
Jul 31, 2026
1.3000
1.3000
1.2600
1.2600
1.2600
6,100
Jul 30, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
-
Jul 29, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
400
Jul 28, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jul 27, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jul 24, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jul 23, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jul 22, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
8,000
Jul 21, 2026
1.1580
1.1580
1.1580
1.1580
1.1580
-
Jul 20, 2026
1.1580
1.1580
1.1580
1.1580
1.1580
-
Jul 17, 2026
1.1580
1.1580
1.1580
1.1580
1.1580
3,100
Jul 16, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 15, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 14, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 13, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 10, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 9, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 8, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 7, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 6, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 2, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jul 1, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jun 30, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jun 29, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jun 26, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jun 25, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jun 24, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jun 23, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Jun 22, 2026
1.4600
1.4600
1.4600
1.4600
1.3640
-
Jun 18, 2026
1.4600
1.4600
1.4600
1.4600
1.3640
-
Jun 17, 2026
1.4600
1.4600
1.4600
1.4600
1.3640
-
Jun 16, 2026
1.4600
1.4600
1.4600
1.4600
1.3640
-
Jun 15, 2026
1.4600
1.4600
1.4600
1.4600
1.3640
3,200
Jun 12, 2026
1.4000
1.4000
1.4000
1.4000
1.3079
-
Jun 11, 2026
1.4000
1.4000
1.4000
1.4000
1.3079
-
Jun 10, 2026
1.4000
1.4000
1.4000
1.4000
1.3079
-
Jun 9, 2026
1.4000
1.4000
1.4000
1.4000
1.3079
-
Jun 8, 2026
1.4850
1.4850
1.4000
1.4000
1.3079
74,800
Jun 5, 2026
1.4800
1.4800
1.4800
1.4800
1.3827
-
Jun 4, 2026
1.6400
1.6400
1.4800
1.4800
1.3827
200
Jun 3, 2026
1.6080
1.6080
1.6080
1.6080
1.5023
-
Jun 2, 2026
1.6080
1.6080
1.6080
1.6080
1.5023
-
Jun 1, 2026
1.6080
1.6080
1.6080
1.6080
1.5023
400
May 29, 2026
1.5160
1.5160
1.5160
1.5160
1.4163
-
May 28, 2026
1.5160
1.5160
1.5160
1.5160
1.4163
-
May 27, 2026
1.5160
1.5160
1.5160
1.5160
1.4163
-
May 26, 2026
1.5160
1.5160
1.5160
1.5160
1.4163
-
May 22, 2026
1.5160
1.5160
1.5160
1.5160
1.4163
-
May 21, 2026
1.5160
1.5160
1.5160
1.5160
1.4163
-
May 20, 2026
1.5160
1.5160
1.5160
1.5160
1.4163
-
May 19, 2026
1.5160
1.5160
1.5160
1.5160
1.4163
600
May 18, 2026
1.5650
1.5650
1.5650
1.5650
1.4621
-
May 15, 2026
1.5650
1.5650
1.5650
1.5650
1.4621
-
May 14, 2026
1.5650
1.5650
1.5650
1.5650
1.4621
800
May 13, 2026
1.5650
1.5650
1.5650
1.5650
1.4621
1,000
May 12, 2026
1.4200
1.4200
1.4200
1.4200
1.3266
7,400
May 11, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
May 8, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
May 7, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
May 6, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
May 5, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
May 4, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
May 1, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 30, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 29, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 28, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 27, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 24, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 23, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 22, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 21, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 20, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 17, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 16, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 15, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 14, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 13, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 10, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 9, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 8, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 7, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
-
Apr 6, 2026
1.7700
1.7700
1.7700
1.7700
1.6536
700
Apr 2, 2026
1.9100
1.9100
1.9100
1.9100
1.7844
-
Apr 1, 2026
1.3600
1.9100
1.3500
1.9100
1.7844
1,300
Mar 31, 2026
1.6100
1.6100
1.6100
1.6100
1.5041
-
Mar 30, 2026
1.6100
1.6100
1.6100
1.6100
1.5041
-
Mar 27, 2026
1.6100
1.6100
1.6100
1.6100
1.5041
-
Mar 26, 2026
1.6100
1.6100
1.6100
1.6100
1.5041
-
Mar 25, 2026
1.6100
1.6100
1.6100
1.6100
1.5041
-
Mar 24, 2026
1.6100
1.6100
1.6100
1.6100
1.5041
-
Mar 23, 2026
1.6100
1.6100
1.6100
1.6100
1.5041
1,600
Mar 20, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 19, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 18, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 17, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 16, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 13, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 12, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 11, 2026
1.5700
1.5900
1.5700
1.5900
1.4855
14,000
Mar 10, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 9, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 6, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 5, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 4, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 3, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Mar 2, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 27, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 26, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 25, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 24, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 23, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 20, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 19, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 18, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 17, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 13, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 12, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 11, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 10, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 9, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 6, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 5, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 4, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 3, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Feb 2, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Jan 30, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
-
Jan 29, 2026
1.5900
1.5900
1.5900
1.5900
1.4855
600
Jan 28, 2026
1.5800
1.5800
1.5800
1.5800
1.4761
900
Jan 27, 2026
1.8000
1.8000
1.8000
1.8000
1.6816
-
Jan 26, 2026
1.8000
1.8000
1.8000
1.8000
1.6816
9,100
Jan 23, 2026
1.7650
1.7650
1.7650
1.7650
1.6489
6,300
Jan 22, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 21, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 20, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 16, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 15, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 14, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 13, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 12, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 9, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 8, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 7, 2026
1.2900
1.2900
1.2900
1.2900
1.2052
-
Jan 6, 2026
1.2300
1.2900
1.2300
1.2900
1.2052
700
Jan 5, 2026
1.6400
1.6400
1.6400
1.6400
1.5322
400
Jan 2, 2026
1.2000
1.2000
1.2000
1.2000
1.1211
-
Dec 31, 2025
1.2000
1.2000
1.2000
1.2000
1.1211
100
Dec 30, 2025
1.2000
1.2000
1.2000
1.2000
1.1211
-
Dec 29, 2025
1.2000
1.2000
1.2000
1.2000
1.1211
-
Dec 26, 2025
1.2000
1.2000
1.2000
1.2000
1.1211
-
Dec 24, 2025
1.2000
1.2000
1.2000
1.2000
1.1211
-
Dec 23, 2025
1.2000
1.2000
1.2000
1.2000
1.1211
1,200
Dec 22, 2025
1.2000
1.2000
1.2000
1.2000
1.1211
-
Dec 19, 2025
1.2000
1.2000
1.2000
1.2000
1.1211
-
Dec 18, 2025
1.2000
1.2000
1.2000
1.2000
1.1211
-
Dec 17, 2025
1.3700
1.3700
1.2000
1.2000
1.1211
12,200
Dec 16, 2025
1.1100
1.1100
1.1100
1.1100
1.0370
-
Dec 15, 2025
1.1100
1.1100
1.1100
1.1100
1.0370
-
Dec 12, 2025
1.1100
1.1100
1.1100
1.1100
1.0370
-
Dec 11, 2025
1.4500
1.4500
1.1100
1.1100
1.0370
25,900
Dec 10, 2025
1.3000
1.3000
1.3000
1.3000
1.2145
-
Dec 9, 2025
1.5600
1.5600
1.3000
1.3000
1.2145
2,100
Dec 8, 2025
1.3800
1.3800
1.3800
1.3800
1.2893
-
Dec 5, 2025
1.3800
1.3800
1.3800
1.3800
1.2893
9,700
Dec 4, 2025
1.4100
1.4100
1.4100
1.4100
1.3173
-
Dec 3, 2025
1.4100
1.4100
1.4100
1.4100
1.3173
14,700
Dec 2, 2025
1.6300
1.6300
1.6300
1.6300
1.5228
-
Dec 1, 2025
1.6300
1.6300
1.6300
1.6300
1.5228
-
Nov 28, 2025
1.6300
1.6300
1.6300
1.6300
1.5228
-
Nov 26, 2025
1.6300
1.6300
1.6300
1.6300
1.5228
-
Nov 25, 2025
1.6300
1.6300
1.6300
1.6300
1.5228
1,800
Nov 24, 2025
1.6500
1.6500
1.6500
1.6500
1.5415
-
Nov 21, 2025
1.6500
1.6500
1.6500
1.6500
1.5415
-
Nov 20, 2025
1.6500
1.6500
1.6500
1.6500
1.5415
-
Nov 19, 2025
1.6500
1.6500
1.6500
1.6500
1.5415
-
Nov 18, 2025
1.6500
1.6500
1.6500
1.6500
1.5415
3,400
Nov 17, 2025
1.9000
1.9000
1.9000
1.9000
1.7751
3,600
Nov 14, 2025
1.6300
1.6300
1.6300
1.6300
1.5228
-
Nov 13, 2025
1.6300
1.6300
1.6300
1.6300
1.5228
-
Nov 12, 2025
1.6300
1.6300
1.6300
1.6300
1.5228
-
Nov 11, 2025
1.8800
1.8800
1.6300
1.6300
1.5228
20,300
Nov 10, 2025
1.7300
1.7300
1.5200
1.5200
1.4201
400
Nov 7, 2025
1.8000
1.8000
1.8000
1.8000
1.6816
-
Nov 6, 2025
1.8000
1.8000
1.8000
1.8000
1.6816
-
Nov 5, 2025
1.8000
1.8000
1.8000
1.8000
1.6816
-
Nov 4, 2025
1.8000
1.8000
1.8000
1.8000
1.6816
-
Nov 3, 2025
1.8000
1.8000
1.8000
1.8000
1.6816
-
Oct 31, 2025
1.8000
1.8000
1.8000
1.8000
1.6816
-
