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 30, 2019 5.680 5.680 5.680 0 +0.28(+5.20%)
May 29, 2019 5.399 5.399 5.399 5.399 1,000 -0.06(-1.19%)
May 28, 2019 5.600 5.600 5.457 5.464 11,680 -0.11(-1.90%)
May 24, 2019 5.573 5.577 5.550 5.570 2,900 +0.02(+0.30%)
May 23, 2019 5.625 5.625 5.545 5.553 4,900 -0.14(-2.40%)
May 22, 2019 5.700 5.750 5.687 5.690 15,955 -0.03(-0.57%)
May 21, 2019 5.748 5.750 5.723 5.723 10,295 +0.22(+4.05%)
May 20, 2019 5.500 5.500 5.500 5.500 133 -0.20(-3.53%)
May 17, 2019 5.686 5.701 5.686 5.701 2,300 -0.06(-1.01%)
May 16, 2019 5.750 5.760 5.750 5.760 9,500 -0.03(-0.51%)
May 15, 2019 5.732 5.790 5.732 5.790 4,126 -0.01(-0.18%)
May 14, 2019 5.814 5.832 5.795 5.800 18,365 -0.11(-1.78%)
May 13, 2019 6.000 6.000 5.900 5.905 22,700 -0.26(-4.24%)
May 10, 2019 6.150 6.203 6.150 6.166 21,300 +0.06(+1.01%)
May 09, 2019 6.221 6.221 5.940 6.104 16,360 -0.39(-6.07%)
May 08, 2019 6.508 6.508 6.460 6.499 10,210 -0.11(-1.62%)
May 07, 2019 6.606 6.606 6.606 400 +0.00(+0.00%)
May 06, 2019 6.606 6.606 6.606 6.606 1,062 +0.00(+0.05%)
May 03, 2019 6.678 6.678 6.510 6.603 15,500 -0.07(-1.02%)
May 02, 2019 6.708 6.708 6.497 6.671 31,070 -0.22(-3.18%)
May 01, 2019 6.890 6.890 6.890 6.890 1,200 +0.00(+0.03%)
Apr 30, 2019 6.842 6.900 6.830 6.888 10,650 +0.01(+0.17%)
Apr 29, 2019 6.835 6.876 6.835 6.876 2,300 +0.13(+1.87%)
Apr 26, 2019 6.750 6.750 6.750 6.750 800 -0.08(-1.15%)
Apr 25, 2019 6.850 6.850 6.829 6.829 2,000 -0.02(-0.24%)
Apr 24, 2019 6.807 6.849 6.807 6.845 4,648 +0.25(+3.71%)
Apr 23, 2019 6.600 6.600 6.600 6.600 1,000 -0.12(-1.79%)
Apr 22, 2019 6.720 6.720 6.720 6.720 3,300 +0.01(+0.15%)
Apr 18, 2019 6.706 6.761 6.706 6.710 13,500 -0.03(-0.50%)
Apr 17, 2019 6.709 6.744 6.709 6.744 51,500 +0.04(+0.67%)
Apr 16, 2019 6.740 6.740 6.699 6.699 27,204 -0.03(-0.41%)
Apr 15, 2019 6.717 6.730 6.717 6.727 28,400 -0.04(-0.61%)
Apr 12, 2019 6.750 6.806 6.700 6.768 21,200 +0.15(+2.27%)
Apr 11, 2019 6.618 6.618 6.618 6.618 2,000 -0.07(-1.11%)
Apr 10, 2019 6.701 6.709 6.649 6.692 17,200 -0.12(-1.75%)
Apr 09, 2019 6.792 6.811 6.785 6.811 21,876 +0.06(+0.91%)
Apr 08, 2019 6.750 6.761 6.750 6.750 1,610 +0.07(+1.06%)
Apr 05, 2019 6.543 6.690 6.543 6.679 40,400 +0.18(+2.76%)
Apr 04, 2019 6.500 6.500 6.500 6.500 1,010 +0.01(+0.22%)
Apr 03, 2019 6.490 6.500 6.486 6.486 3,656 +0.12(+1.92%)
Apr 02, 2019 6.363 6.363 6.363 6 +0.00(+0.00%)
Apr 01, 2019 6.370 6.370 6.350 6.363 6,925 -0.01(-0.16%)
Mar 29, 2019 6.452 6.452 6.350 6.373 3,500 +0.06(+1.00%)
Mar 28, 2019 6.400 6.452 6.311 6.311 10,710 -0.17(-2.55%)
Mar 27, 2019 6.380 6.480 6.360 6.476 8,510 +0.16(+2.47%)
Mar 26, 2019 6.316 6.320 6.316 6.320 8,400 +0.31(+5.23%)
Mar 25, 2019 6.380 6.380 5.997 6.006 2,922 +0.04(+0.61%)
Mar 22, 2019 6.000 6.000 5.950 5.970 18,000 +0.21(+3.62%)
Mar 21, 2019 5.698 5.813 5.698 5.762 31,975 +0.43(+8.03%)
Mar 20, 2019 5.296 5.340 5.296 5.333 13,325 +0.01(+0.24%)
Mar 19, 2019 5.407 5.407 5.321 5.321 19,000 -0.10(-1.77%)
Mar 18, 2019 5.418 5.420 5.416 5.416 2,100 +0.05(+0.88%)
Mar 15, 2019 5.390 5.390 5.369 5.369 5,600 -0.04(-0.76%)
Mar 14, 2019 5.415 5.415 5.410 5.410 8,600 -0.05(-0.88%)
Mar 13, 2019 5.374 5.458 5.374 5.458 1,100 +0.10(+1.77%)
Mar 12, 2019 5.436 5.436 5.363 5.363 8,225 -0.04(-0.67%)
Mar 11, 2019 5.388 5.399 5.388 5.399 1,300 +0.03(+0.56%)
Mar 07, 2019 5.369 5.369 5.369 0 -0.02(-0.44%)
Mar 06, 2019 5.385 5.399 5.323 5.393 20,400 -0.29(-5.11%)
Mar 05, 2019 5.685 5.685 5.684 5.684 1,378 +0.03(+0.58%)
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.