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

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.6100 -0.0400 (-6.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 6.970 7.000 6.870 6.970 157,784 +0.06(+0.87%)
Jan 30, 2019 6.740 6.960 6.610 6.910 142,707 +0.20(+2.98%)
Jan 29, 2019 6.750 6.770 6.670 6.710 114,674 -0.04(-0.59%)
Jan 28, 2019 6.530 6.770 6.500 6.750 77,313 +0.19(+2.90%)
Jan 25, 2019 6.300 6.560 6.300 6.560 231,028 +0.29(+4.63%)
Jan 24, 2019 6.150 6.270 6.010 6.270 427,430 +0.13(+2.12%)
Jan 23, 2019 6.290 6.290 6.140 6.140 59,102 -0.13(-2.07%)
Jan 22, 2019 6.430 6.430 6.250 6.270 245,078 -0.18(-2.79%)
Jan 21, 2019 6.440 6.450 6.300 6.450 90,831 +0.00(+0.00%)
Jan 18, 2019 6.430 6.490 6.350 6.450 67,664 -0.05(-0.77%)
Jan 17, 2019 6.390 6.520 6.310 6.500 71,952 +0.09(+1.40%)
Jan 16, 2019 6.050 6.440 6.050 6.410 238,575 +0.37(+6.13%)
Jan 15, 2019 6.020 6.110 5.930 6.040 117,154 +0.05(+0.83%)
Jan 14, 2019 6.080 6.140 5.980 5.990 72,210 -0.13(-2.12%)
Jan 11, 2019 5.800 6.120 5.800 6.120 59,283 +0.03(+0.49%)
Jan 10, 2019 5.900 6.110 5.850 6.090 60,026 +0.17(+2.87%)
Jan 09, 2019 5.810 5.970 5.810 5.920 67,562 +0.03(+0.51%)
Jan 08, 2019 5.670 5.970 5.670 5.890 118,883 +0.05(+0.86%)
Jan 07, 2019 6.070 6.070 5.780 5.840 53,741 -0.18(-2.99%)
Jan 04, 2019 6.000 6.090 6.000 6.020 115,732 +0.08(+1.35%)
Jan 03, 2019 5.980 5.980 5.850 5.940 75,201 -0.09(-1.49%)
Jan 02, 2019 5.990 6.080 5.840 6.030 147,127 -0.08(-1.31%)
Dec 31, 2018 6.110 6.110 6.110 0 +0.29(+4.98%)
Dec 28, 2018 5.820 6.000 5.780 5.820 77,258 +0.05(+0.87%)
Dec 27, 2018 5.670 5.860 5.650 5.770 159,217 +0.12(+2.12%)
Dec 24, 2018 5.650 5.650 5.650 0 -0.26(-4.40%)
Dec 21, 2018 5.780 5.960 5.730 5.910 89,538 +0.15(+2.60%)
Dec 20, 2018 5.880 5.970 5.630 5.760 121,146 -0.16(-2.70%)
Dec 19, 2018 6.090 6.100 5.870 5.920 86,370 -0.16(-2.63%)
Dec 18, 2018 6.230 6.270 6.000 6.080 73,439 -0.16(-2.56%)
Dec 17, 2018 6.260 6.260 6.200 6.240 82,570 -0.05(-0.79%)
Dec 14, 2018 6.270 6.360 6.220 6.290 46,265 -0.01(-0.16%)
Dec 13, 2018 6.400 6.400 6.270 6.300 18,478 -0.10(-1.56%)
Dec 12, 2018 6.430 6.470 6.350 6.400 53,456 +0.02(+0.31%)
Dec 11, 2018 6.360 6.420 6.310 6.380 29,079 +0.08(+1.27%)
Dec 10, 2018 6.440 6.450 6.280 6.300 57,984 -0.16(-2.48%)
Dec 07, 2018 6.430 6.500 6.320 6.460 55,872 +0.06(+0.94%)
Dec 06, 2018 6.500 6.550 6.330 6.400 83,225 -0.21(-3.18%)
Dec 05, 2018 6.720 6.770 6.600 6.610 21,218 -0.08(-1.20%)
Dec 04, 2018 6.800 6.880 6.620 6.690 42,883 -0.15(-2.19%)
Dec 03, 2018 6.890 6.900 6.750 6.840 62,463 +0.03(+0.44%)
Nov 30, 2018 6.650 6.830 6.620 6.810 119,153 +0.14(+2.10%)
Nov 29, 2018 6.470 6.750 6.470 6.670 77,777 +0.20(+3.09%)
Nov 28, 2018 6.360 6.530 6.360 6.470 52,611 +0.08(+1.25%)
Nov 27, 2018 6.360 6.390 6.220 6.390 83,507 +0.00(+0.00%)
Nov 26, 2018 6.400 6.490 6.350 6.390 48,955 -0.08(-1.24%)
Nov 23, 2018 6.480 6.490 6.410 6.470 12,127 -0.03(-0.46%)
Nov 22, 2018 6.540 6.550 6.490 6.500 10,390 -0.02(-0.31%)
Nov 21, 2018 6.540 6.580 6.490 6.520 38,950 +0.03(+0.46%)
Nov 20, 2018 6.650 6.650 6.460 6.490 87,642 -0.23(-3.42%)
Nov 19, 2018 6.580 6.830 6.580 6.720 110,435 +0.10(+1.51%)
Nov 16, 2018 6.540 6.660 6.450 6.620 128,735 +0.08(+1.22%)
Nov 15, 2018 6.680 6.680 6.540 6.540 86,471 -0.16(-2.39%)
Nov 14, 2018 6.830 6.910 6.540 6.700 114,039 -0.10(-1.47%)
Nov 13, 2018 6.930 7.040 6.800 6.800 143,172 -0.14(-2.02%)
Nov 12, 2018 7.120 7.190 6.930 6.940 48,189 -0.21(-2.94%)
Nov 09, 2018 6.970 7.180 6.890 7.150 189,071 +0.05(+0.70%)
Nov 08, 2018 7.200 7.240 7.040 7.100 71,229 -0.12(-1.66%)
Nov 07, 2018 7.040 7.290 7.010 7.220 420,174 +0.18(+2.56%)
Nov 06, 2018 6.830 7.060 6.790 7.040 444,519 +0.21(+3.07%)
Nov 05, 2018 6.930 7.000 6.800 6.830 280,457 -0.17(-2.43%)
Nov 02, 2018 7.000 7.110 6.930 7.000 668,821 -0.13(-1.82%)
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.