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 (%)
May 23, 2024 0.4700 0.4700 0.4500 0.4688 31,985 -0.05(-9.50%)
May 21, 2024 0.5180 3,051 +0.00(+0.06%)
May 20, 2024 0.5177 0.5177 0.5177 0.5177 1,010 -0.02(-3.72%)
May 17, 2024 0.5200 0.5377 0.5200 0.5377 14,560 +0.01(+1.45%)
May 16, 2024 0.5300 0.5300 0.5300 0.5300 4,713 -0.01(-2.34%)
May 15, 2024 0.5170 0.5427 0.5170 0.5427 7,228 +0.02(+3.43%)
May 14, 2024 0.5247 0.5500 0.5247 0.5247 4,116 -0.03(-4.60%)
May 13, 2024 0.5363 0.5504 0.5363 0.5500 24,445 -0.00(-0.05%)
May 10, 2024 0.5529 0.5529 0.5503 0.5503 658 -0.00(-0.47%)
May 09, 2024 0.5466 0.5529 0.5466 0.5529 3,954 -0.04(-6.29%)
May 08, 2024 0.5767 0.5900 0.5767 0.5900 32,588 +0.01(+1.72%)
May 07, 2024 0.5735 0.5800 0.5735 0.5800 40,432 -0.01(-1.44%)
May 06, 2024 0.4988 0.5885 0.4988 0.5885 39,878 +0.07(+13.63%)
May 03, 2024 0.5002 0.5179 0.4929 0.5179 12,562 +0.01(+1.57%)
May 02, 2024 0.5000 0.5099 0.5000 0.5099 9,161 -0.01(-1.94%)
May 01, 2024 0.5027 0.5200 0.4985 0.5200 56,805 +0.02(+4.00%)
Apr 30, 2024 0.5000 0.5050 0.4894 0.5000 13,604 +0.02(+4.17%)
Apr 26, 2024 0.4800 1,661 +0.00(+0.00%)
Apr 25, 2024 0.4810 0.4810 0.4800 0.4800 200,432 +0.00(+1.03%)
Apr 24, 2024 0.4871 0.4871 0.4742 0.4751 3,381 -0.01(-2.46%)
Apr 23, 2024 0.4871 0.4871 0.4871 0.4871 101 +0.01(+2.29%)
Apr 22, 2024 0.4762 0.4762 0.4762 0.4762 2,014 +0.01(+1.82%)
Apr 19, 2024 0.4850 0.4860 0.4677 0.4677 1,455 -0.02(-3.57%)
Apr 18, 2024 0.4900 0.4900 0.4805 0.4850 3,306 +0.01(+2.28%)
Apr 17, 2024 0.4742 0.4742 0.4742 0.4742 834 -0.02(-4.63%)
Apr 15, 2024 0.4972 386 -0.01(-2.51%)
Apr 12, 2024 0.5100 0.5100 0.5100 0.5100 103 +0.01(+1.74%)
Apr 11, 2024 0.5034 0.5034 0.5013 0.5013 5,949 -0.04(-7.03%)
Apr 10, 2024 0.5351 0.5392 0.5022 0.5392 8,217 +0.05(+9.82%)
Apr 09, 2024 0.4910 0.4910 0.4910 0.4910 550 -0.04(-6.69%)
Apr 08, 2024 0.5400 0.5400 0.5217 0.5262 921 -0.01(-1.66%)
Apr 05, 2024 0.5351 0.5351 0.5351 0.5351 410 -0.01(-2.71%)
Apr 04, 2024 0.4630 0.5500 0.4630 0.5500 8,518 +0.06(+11.18%)
Apr 02, 2024 0.4947 559 +0.02(+3.54%)
Apr 01, 2024 0.4726 0.4950 0.4628 0.4778 7,123 -0.02(-3.28%)
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%)
Jan 02, 2024 0.3570 0.3795 0.3469 0.3795 59,054 +0.03(+9.37%)
Dec 29, 2023 0.3507 0.3507 0.3150 0.3470 64,909 +0.02(+6.38%)
Dec 28, 2023 0.3400 0.3426 0.3260 0.3262 54,653 -0.01(-2.63%)
Dec 27, 2023 0.3100 0.3483 0.3100 0.3350 182,596 -0.00(-0.59%)
Dec 26, 2023 0.2780 0.3640 0.2780 0.3370 1,957 +0.02(+5.12%)
Dec 22, 2023 0.2990 0.3387 0.2990 0.3206 76,021 -0.00(-0.37%)
Dec 21, 2023 0.3101 0.3300 0.3101 0.3218 42,405 +0.00(+0.34%)
Dec 20, 2023 0.3119 0.3245 0.3119 0.3207 50,850 +0.00(+0.22%)
Dec 19, 2023 0.3337 0.3337 0.2990 0.3200 69,181 -0.01(-1.54%)
Dec 18, 2023 0.3000 0.3300 0.3000 0.3250 48,585 +0.00(+0.62%)
Dec 15, 2023 0.3295 0.3321 0.3230 0.3230 3,087 -0.01(-1.82%)
Dec 14, 2023 0.3261 0.3300 0.3245 0.3290 20,871 -0.01(-3.24%)
Dec 13, 2023 0.3473 0.3473 0.3323 0.3400 52,284 -0.01(-1.82%)
Dec 12, 2023 0.3324 0.3482 0.3324 0.3463 23,569 +0.02(+4.94%)
Dec 11, 2023 0.3200 0.3567 0.3200 0.3300 25,199 -0.03(-9.51%)
Dec 08, 2023 0.3628 0.3653 0.3370 0.3647 107,465 +0.01(+2.73%)
Dec 07, 2023 0.3632 0.3651 0.3483 0.3550 72,240 +0.00(+0.00%)
Dec 06, 2023 0.3247 0.3890 0.3247 0.3550 90,090 +0.01(+3.89%)
Dec 05, 2023 0.3240 0.3417 0.3240 0.3417 2,639 -0.02(-6.59%)
Dec 04, 2023 0.3378 0.3700 0.3362 0.3658 46,444 +0.04(+13.25%)
Dec 01, 2023 0.2912 0.3432 0.2840 0.3230 171,130 +0.04(+13.77%)
Nov 30, 2023 0.2787 0.2839 0.2787 0.2839 4,961 +0.01(+2.79%)
Nov 29, 2023 0.2500 0.2762 0.2500 0.2762 26,829 +0.01(+2.30%)
Nov 28, 2023 0.2700 0.2700 0.2600 0.2700 108,017 -0.00(-0.18%)
Nov 27, 2023 0.2722 0.2733 0.2700 0.2705 43,877 -0.02(-6.50%)
Nov 24, 2023 0.2800 0.2893 0.2800 0.2893 20,988 +0.00(+0.42%)
Nov 22, 2023 0.2620 0.2881 0.2620 0.2881 6,088 +0.01(+2.56%)
Nov 21, 2023 0.3300 0.3300 0.2402 0.2809 189,877 -0.05(-14.83%)
Nov 20, 2023 0.3263 0.3298 0.3263 0.3298 2,041 -0.01(-4.24%)
Nov 17, 2023 0.3300 0.3444 0.3200 0.3444 71,713 +0.01(+4.36%)
Nov 16, 2023 0.3700 0.3700 0.3300 0.3300 92,192 -0.04(-10.71%)
Nov 15, 2023 0.3461 0.3696 0.3398 0.3696 30,971 +0.04(+12.00%)
Nov 14, 2023 0.3300 0.3431 0.3300 0.3300 9,998 -0.01(-3.65%)
Nov 13, 2023 0.3240 0.3654 0.3240 0.3425 41,870 +0.02(+4.71%)
Nov 10, 2023 0.3271 0.3271 0.3271 0.3271 1,689 -0.04(-10.85%)
Nov 09, 2023 0.3360 0.3735 0.3360 0.3669 21,402 +0.02(+4.38%)
Nov 08, 2023 0.3580 0.3720 0.3515 0.3515 11,615 +0.00(+0.43%)
Nov 07, 2023 0.3420 0.3500 0.3420 0.3500 3,799 -0.00(-0.23%)
Nov 06, 2023 0.3508 0.3602 0.3508 0.3508 593 -0.01(-2.56%)
Nov 03, 2023 0.3580 0.3700 0.3580 0.3600 12,331 +0.01(+2.97%)
Nov 02, 2023 0.3498 0.3498 0.3496 0.3496 7,153 -0.04(-9.19%)
Nov 01, 2023 0.3850 0.3850 0.3445 0.3850 5,431 +0.03(+7.51%)
Oct 31, 2023 0.3600 0.3609 0.3566 0.3581 39,925 -0.01(-3.22%)
Oct 30, 2023 0.3709 0.3900 0.3700 0.3700 3,340 +0.00(+0.00%)
Oct 27, 2023 0.3936 0.3936 0.3700 0.3700 867 -0.02(-6.07%)
Oct 26, 2023 0.3939 0.3939 0.3939 0.3939 198 +0.00(+0.74%)
Oct 25, 2023 0.3944 0.3944 0.3910 0.3910 19,929 -0.00(-1.14%)
Oct 24, 2023 0.3959 0.3959 0.3955 0.3955 18,716 -0.00(-0.10%)
Oct 23, 2023 0.3959 0.3959 0.3959 0.3959 6,507 -0.02(-4.26%)
Oct 20, 2023 0.3983 0.4138 0.3983 0.4135 24,435 +0.03(+6.85%)
Oct 19, 2023 0.3930 0.4180 0.3870 0.3870 16,079 -0.01(-3.49%)
Oct 18, 2023 0.4159 0.4159 0.3977 0.4010 30,879 -0.02(-4.52%)
Oct 17, 2023 0.4134 0.4200 0.3978 0.4200 4,296 +0.01(+3.35%)
Oct 16, 2023 0.4150 0.4150 0.4064 0.4064 3,683 +0.02(+4.74%)
Oct 13, 2023 0.3880 0.3880 0.3880 0.3880 2,785 -0.01(-3.00%)
Oct 12, 2023 0.3990 0.4000 0.3990 0.4000 4,118 -0.02(-4.76%)
Oct 11, 2023 0.4750 0.4750 0.4200 0.4200 5,071 -0.01(-2.10%)
Oct 10, 2023 0.3996 0.4290 0.3970 0.4290 24,526 +0.05(+12.89%)
Oct 09, 2023 0.3800 0.3800 0.3800 0.3800 2,641 +0.01(+1.88%)
Oct 06, 2023 0.3500 0.3865 0.3500 0.3730 8,346 +0.01(+3.24%)
Oct 05, 2023 0.3659 0.3725 0.3600 0.3613 88,484 +0.01(+2.76%)
Oct 04, 2023 0.3516 0.3516 0.3516 0.3516 10,548 -0.01(-2.47%)
Oct 03, 2023 0.3700 0.3700 0.3605 0.3605 13,504 -0.02(-4.38%)
Oct 02, 2023 0.3980 0.4000 0.3770 0.3770 23,969 -0.02(-5.87%)
Sep 29, 2023 0.3850 0.4005 0.3850 0.4005 39,305 +0.01(+2.69%)
Sep 28, 2023 0.3770 0.3900 0.3733 0.3900 2,396 -0.01(-1.59%)
Sep 27, 2023 0.4100 0.4100 0.3690 0.3963 17,329 -0.01(-2.87%)
Sep 26, 2023 0.4250 0.4334 0.4080 0.4080 23,644 -0.03(-6.85%)
Sep 25, 2023 0.4450 0.4480 0.4380 0.4380 10,110 +0.01(+1.86%)
Sep 22, 2023 0.4300 0.4560 0.4300 0.4300 9,411 +0.00(+0.00%)
Sep 21, 2023 0.5000 0.5055 0.4137 0.4300 39,901 -0.04(-8.45%)
Sep 20, 2023 0.4264 0.4930 0.4042 0.4697 93,793 +0.02(+4.66%)
Sep 19, 2023 0.3800 0.4600 0.3633 0.4488 39,613 +0.07(+18.11%)
Sep 18, 2023 0.3700 0.3800 0.3400 0.3800 44,358 +0.04(+11.76%)
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.