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

Dirtt Environmental Solutions Ltd (OP: DRTTF )

0.4688 -0.0492 (-9.50%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 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 (%)
Mar 28, 2024 0.4989 0.5061 0.4822 0.4940 13,138 -0.03(-5.35%)
Mar 27, 2024 0.5289 0.5289 0.5166 0.5219 30,347 -0.01(-1.42%)
Mar 26, 2024 0.5294 0.5294 0.5294 0.5294 4,958 -0.01(-1.56%)
Mar 25, 2024 0.5340 0.5415 0.5340 0.5378 2,623 -0.03(-5.03%)
Mar 22, 2024 0.5900 0.5900 0.5663 0.5663 2,436 -0.02(-4.02%)
Mar 21, 2024 0.5674 0.5900 0.5600 0.5900 40,592 +0.03(+5.30%)
Mar 20, 2024 0.5160 0.5897 0.5125 0.5603 70,874 +0.06(+12.06%)
Mar 19, 2024 0.5130 0.5130 0.5000 0.5000 4,000 -0.01(-2.53%)
Mar 18, 2024 0.5084 0.5200 0.5000 0.5130 24,926 +0.01(+2.33%)
Mar 15, 2024 0.4800 0.5013 0.4800 0.5013 16,078 +0.02(+3.36%)
Mar 14, 2024 0.4950 0.4950 0.4850 0.4850 12,767 +0.00(+0.00%)
Mar 13, 2024 0.4680 0.4900 0.4680 0.4850 8,451 -0.00(-0.86%)
Mar 12, 2024 0.4767 0.4892 0.4767 0.4892 53,543 +0.01(+1.70%)
Mar 11, 2024 0.4893 0.4893 0.4810 0.4810 9,581 -0.01(-1.94%)
Mar 08, 2024 0.4836 0.4905 0.4831 0.4905 31,593 +0.00(+0.39%)
Mar 07, 2024 0.4844 0.5050 0.4844 0.4886 40,435 +0.01(+1.12%)
Mar 06, 2024 0.5061 0.5100 0.4832 0.4832 107,081 -0.02(-3.99%)
Mar 05, 2024 0.5000 0.5033 0.4809 0.5033 34,260 +0.02(+4.53%)
Mar 04, 2024 0.4685 0.5000 0.4685 0.4815 44,207 -0.02(-3.29%)
Mar 01, 2024 0.4745 0.4979 0.4691 0.4979 7,130 +0.03(+5.94%)
Feb 29, 2024 0.4700 0.4804 0.4700 0.4700 24,000 -0.01(-2.69%)
Feb 28, 2024 0.4814 0.4830 0.4741 0.4830 3,312 -0.01(-1.43%)
Feb 27, 2024 0.4800 0.4994 0.4405 0.4900 15,562 +0.02(+3.81%)
Feb 26, 2024 0.4720 0.4721 0.4720 0.4720 26,020 +0.00(+0.64%)
Feb 23, 2024 0.4900 0.4900 0.4690 0.4690 25,583 -0.02(-4.62%)
Feb 22, 2024 0.4310 0.5100 0.4310 0.4917 107,321 +0.03(+6.31%)
Feb 21, 2024 0.4168 0.4625 0.4168 0.4625 46,913 +0.02(+5.43%)
Feb 20, 2024 0.4420 0.4420 0.4387 0.4387 6,365 -0.02(-5.25%)
Feb 16, 2024 0.4115 0.4773 0.4030 0.4630 7,873 +0.04(+9.98%)
Feb 15, 2024 0.4297 0.4390 0.4210 0.4210 78,268 -0.01(-2.82%)
Feb 14, 2024 0.4112 0.4414 0.4112 0.4332 66,579 +0.02(+5.38%)
Feb 13, 2024 0.4300 0.4300 0.4021 0.4111 55,242 +0.00(+0.86%)
Feb 12, 2024 0.3887 0.4155 0.3887 0.4076 29,650 +0.01(+1.90%)
Feb 09, 2024 0.3950 0.4000 0.3950 0.4000 30,076 -0.00(-0.20%)
Feb 08, 2024 0.3899 0.4008 0.3899 0.4008 18,228 -0.00(-0.10%)
Feb 07, 2024 0.4090 0.4216 0.4012 0.4012 45,476 -0.03(-6.70%)
Feb 06, 2024 0.4067 0.4301 0.4067 0.4300 1,271 +0.02(+4.98%)
Feb 05, 2024 0.4000 0.4119 0.4000 0.4096 18,739 +0.01(+2.40%)
Feb 02, 2024 0.3850 0.4000 0.3847 0.4000 34,442 +0.00(+0.00%)
Feb 01, 2024 0.4000 0.4000 0.3999 0.4000 7,594 +0.02(+5.26%)
Jan 31, 2024 0.4023 0.4029 0.3800 0.3800 16,596 -0.02(-5.00%)
Jan 30, 2024 0.4200 0.4254 0.4000 0.4000 75,733 -0.03(-6.98%)
Jan 29, 2024 0.4274 0.4300 0.4210 0.4300 24,212 +0.00(+0.61%)
Jan 26, 2024 0.4274 0.4274 0.4274 0.4274 13,040 +0.01(+1.76%)
Jan 25, 2024 0.4480 0.4494 0.4200 0.4200 37,448 -0.01(-2.94%)
Jan 24, 2024 0.4119 0.4420 0.4119 0.4327 71,593 +0.02(+4.72%)
Jan 23, 2024 0.4000 0.4132 0.4000 0.4132 69,912 +0.02(+5.95%)
Jan 22, 2024 0.3900 0.3900 0.3900 0.3900 2,285 +0.00(+0.00%)
Jan 19, 2024 0.3700 0.3924 0.3666 0.3900 92,762 +0.02(+4.87%)
Jan 18, 2024 0.3195 0.3719 0.3195 0.3719 32,595 +0.00(+0.05%)
Jan 17, 2024 0.3653 0.3717 0.3530 0.3717 20,175 +0.01(+2.96%)
Jan 16, 2024 0.3190 0.3610 0.3190 0.3610 1,598 +0.00(+0.28%)
Jan 12, 2024 0.3450 0.3600 0.3250 0.3600 8,433 +0.01(+3.66%)
Jan 11, 2024 0.3410 0.3473 0.3300 0.3473 79,283 -0.00(-0.32%)
Jan 10, 2024 0.3301 0.3484 0.3301 0.3484 7,123 +0.00(+0.99%)
Jan 09, 2024 0.3220 0.3469 0.3220 0.3450 38,947 +0.01(+2.37%)
Jan 08, 2024 0.3350 0.3451 0.3093 0.3370 84,550 -0.02(-5.10%)
Jan 05, 2024 0.3700 0.3700 0.3500 0.3551 18,150 +0.00(+0.79%)
Jan 04, 2024 0.3770 0.3810 0.3411 0.3523 49,388 -0.05(-11.79%)
Jan 03, 2024 0.3900 0.4170 0.3800 0.3994 82,445 +0.02(+5.24%)
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.