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

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2024 0.5600 0.5600 0.5100 0.5100 48,954 -0.03(-5.56%)
Jan 30, 2024 0.5900 0.5900 0.5400 0.5400 40,499 -0.03(-5.26%)
Jan 29, 2024 0.5600 0.5700 0.5600 0.5700 9,041 +0.00(+0.00%)
Jan 26, 2024 0.5900 0.5900 0.5600 0.5700 15,208 +0.00(+0.00%)
Jan 25, 2024 0.6100 0.6100 0.5600 0.5700 47,667 -0.01(-1.72%)
Jan 24, 2024 0.5700 0.5900 0.5700 0.5800 18,369 +0.00(+0.00%)
Jan 23, 2024 0.5300 0.5900 0.5300 0.5800 88,250 +0.05(+9.43%)
Jan 22, 2024 0.5100 0.5400 0.5100 0.5300 28,072 -0.01(-1.85%)
Jan 19, 2024 0.5000 0.5400 0.5000 0.5400 42,005 +0.02(+3.85%)
Jan 18, 2024 0.4900 0.5200 0.4700 0.5200 87,681 +0.02(+4.00%)
Jan 17, 2024 0.5000 0.5000 0.4950 0.5000 41,808 +0.00(+0.00%)
Jan 16, 2024 0.4600 0.5000 0.4600 0.5000 31,674 +0.02(+4.17%)
Jan 15, 2024 0.4800 0.4800 0.4800 0.4800 501 +0.00(+0.00%)
Jan 12, 2024 0.4700 0.4900 0.4700 0.4800 147,925 +0.02(+4.35%)
Jan 11, 2024 0.4600 0.4700 0.4350 0.4600 133,571 -0.01(-2.13%)
Jan 10, 2024 0.4450 0.4700 0.4450 0.4700 13,400 +0.01(+2.17%)
Jan 09, 2024 0.4450 0.4600 0.4450 0.4600 86,656 +0.01(+2.22%)
Jan 08, 2024 0.4500 0.4600 0.4100 0.4500 166,978 -0.01(-2.17%)
Jan 05, 2024 0.4700 0.4750 0.4500 0.4600 100,715 -0.01(-1.08%)
Jan 04, 2024 0.5100 0.5100 0.4650 0.4650 64,315 -0.07(-12.26%)
Jan 03, 2024 0.5100 0.5900 0.5100 0.5300 132,952 +0.02(+3.92%)
Jan 02, 2024 0.4800 0.5100 0.4700 0.5100 56,975 +0.03(+6.25%)
Dec 29, 2023 0.4800 0 +0.04(+9.09%)
Dec 28, 2023 0.4400 0.4550 0.4350 0.4400 87,472 +0.00(+0.00%)
Dec 27, 2023 0.4100 0.4450 0.4100 0.4400 109,389 +0.02(+4.76%)
Dec 22, 2023 0.4200 0 -0.01(-1.18%)
Dec 21, 2023 0.4300 0.4400 0.4250 0.4250 80,825 -0.01(-1.16%)
Dec 20, 2023 0.4200 0.4300 0.4200 0.4300 122,750 +0.01(+2.38%)
Dec 19, 2023 0.4500 0.4500 0.4050 0.4200 110,085 -0.01(-2.33%)
Dec 18, 2023 0.4300 0.4400 0.4300 0.4300 53,562 +0.01(+2.38%)
Dec 15, 2023 0.4400 0.4400 0.4200 0.4200 18,005 -0.01(-2.33%)
Dec 14, 2023 0.4600 0.4600 0.4150 0.4300 32,210 -0.03(-6.52%)
Dec 13, 2023 0.4700 0.4700 0.4500 0.4600 22,020 +0.00(+0.00%)
Dec 12, 2023 0.4650 0.4650 0.4600 0.4600 6,938 -0.02(-4.17%)
Dec 11, 2023 0.4800 0.4800 0.4400 0.4800 44,215 +0.00(+0.00%)
Dec 08, 2023 0.4850 0.4850 0.4800 0.4800 97,829 -0.01(-1.03%)
Dec 07, 2023 0.4900 0.4900 0.4800 0.4850 56,801 +0.01(+1.04%)
Dec 06, 2023 0.4850 0.4900 0.4600 0.4800 86,792 +0.00(+0.00%)
Dec 05, 2023 0.4900 0.4900 0.4800 0.4800 5,497 -0.01(-1.03%)
Dec 04, 2023 0.4250 0.5000 0.4250 0.4850 89,433 +0.06(+14.12%)
Dec 01, 2023 0.3750 0.5100 0.3750 0.4250 8,922,978 +0.04(+11.84%)
Nov 30, 2023 0.3850 0.3850 0.3650 0.3800 30,630 +0.01(+1.33%)
Nov 29, 2023 0.3650 0.3750 0.3650 0.3750 13,502 +0.01(+1.35%)
Nov 28, 2023 0.3850 0.3850 0.3550 0.3700 26,500 -0.01(-1.33%)
Nov 27, 2023 0.3950 0.4000 0.3700 0.3750 23,632 -0.03(-6.25%)
Nov 24, 2023 0.3600 0.4000 0.3600 0.4000 25,110 +0.01(+2.56%)
Nov 23, 2023 0.3900 0.3900 0.3900 0.3900 500 +0.01(+2.63%)
Nov 22, 2023 0.3850 0.3950 0.3650 0.3800 22,420 +0.03(+7.04%)
Nov 21, 2023 0.4600 0.4600 0.3300 0.3550 240,210 -0.11(-22.83%)
Nov 20, 2023 0.4600 0.4600 0.4600 0.4600 5,059 -0.02(-5.15%)
Nov 17, 2023 0.4500 0.4850 0.4150 0.4850 107,015 +0.03(+6.59%)
Nov 16, 2023 0.4750 0.4950 0.4500 0.4550 21,367 -0.04(-9.00%)
Nov 15, 2023 0.4800 0.5000 0.4800 0.5000 35,510 +0.02(+4.17%)
Nov 14, 2023 0.4700 0.4800 0.4600 0.4800 14,517 +0.02(+4.35%)
Nov 13, 2023 0.4900 0.4900 0.4600 0.4600 56,510 -0.04(-8.00%)
Nov 10, 2023 0.5000 0.5100 0.4800 0.5000 11,025 +0.01(+2.04%)
Nov 09, 2023 0.5100 0.5100 0.4900 0.4900 30,000 +0.01(+2.08%)
Nov 08, 2023 0.4850 0.4900 0.4750 0.4800 18,705 +0.00(+0.00%)
Nov 07, 2023 0.4850 0.5100 0.4650 0.4800 45,588 -0.01(-2.04%)
Nov 06, 2023 0.4850 0.5000 0.4800 0.4900 39,866 +0.00(+0.00%)
Nov 03, 2023 0.4800 0.5000 0.4800 0.4900 54,060 +0.00(+0.00%)
Nov 02, 2023 0.5000 0.5000 0.4800 0.4900 35,975 +0.01(+1.03%)
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.