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 (%)
Oct 31, 2016 4.990 5.020 4.900 4.940 167,616 -0.11(-2.18%)
Oct 28, 2016 5.180 5.180 4.990 5.050 58,878 -0.12(-2.32%)
Oct 27, 2016 5.220 5.230 5.130 5.170 121,860 -0.05(-0.96%)
Oct 26, 2016 5.090 5.230 5.020 5.220 165,713 +0.12(+2.35%)
Oct 25, 2016 5.140 5.160 5.070 5.100 83,510 -0.01(-0.20%)
Oct 24, 2016 5.190 5.200 5.050 5.110 48,598 -0.05(-0.97%)
Oct 21, 2016 4.900 5.160 4.900 5.160 256,372 +0.25(+5.09%)
Oct 20, 2016 4.920 4.920 4.780 4.910 128,874 +0.03(+0.61%)
Oct 19, 2016 4.890 4.910 4.870 4.880 15,940 -0.02(-0.41%)
Oct 18, 2016 4.860 4.900 4.850 4.900 28,790 +0.03(+0.62%)
Oct 17, 2016 4.860 4.880 4.850 4.870 34,148 -0.01(-0.20%)
Oct 14, 2016 4.870 4.950 4.850 4.880 53,779 -0.01(-0.20%)
Oct 13, 2016 4.890 4.920 4.850 4.890 66,151 -0.06(-1.21%)
Oct 12, 2016 4.900 4.950 4.895 4.950 51,300 +0.03(+0.61%)
Oct 11, 2016 5.000 5.080 4.895 4.920 222,193 -0.10(-1.99%)
Oct 07, 2016 5.020 5.020 5.020 0 +0.06(+1.21%)
Oct 06, 2016 4.890 4.970 4.820 4.960 174,095 +0.08(+1.64%)
Oct 05, 2016 4.840 4.970 4.780 4.880 236,879 +0.05(+1.04%)
Oct 04, 2016 4.850 4.900 4.780 4.830 125,358 -0.02(-0.41%)
Oct 03, 2016 4.990 4.990 4.840 4.850 154,626 -0.13(-2.61%)
Sep 30, 2016 4.940 5.010 4.935 4.980 281,512 +0.04(+0.81%)
Sep 29, 2016 4.900 4.970 4.900 4.940 52,521 +0.01(+0.20%)
Sep 28, 2016 4.960 5.000 4.860 4.930 88,724 -0.01(-0.20%)
Sep 27, 2016 4.920 5.000 4.880 4.940 133,794 +0.05(+1.02%)
Sep 26, 2016 4.890 4.940 4.780 4.890 343,474 +0.04(+0.82%)
Sep 23, 2016 4.900 5.010 4.830 4.850 205,648 -0.03(-0.61%)
Sep 22, 2016 5.040 5.070 4.860 4.880 149,872 -0.13(-2.59%)
Sep 21, 2016 5.250 5.250 4.950 5.010 532,024 -0.24(-4.57%)
Sep 20, 2016 5.150 5.270 5.150 5.250 81,198 +0.02(+0.38%)
Sep 19, 2016 5.170 5.310 5.170 5.230 80,475 +0.06(+1.16%)
Sep 16, 2016 5.150 5.200 5.100 5.170 94,938 +0.00(+0.00%)
Sep 15, 2016 5.080 5.300 5.080 5.170 152,150 +0.06(+1.17%)
Sep 14, 2016 5.010 5.140 5.010 5.110 37,853 +0.09(+1.79%)
Sep 13, 2016 5.140 5.150 5.000 5.020 65,174 -0.17(-3.28%)
Sep 12, 2016 5.120 5.220 5.080 5.190 21,676 +0.04(+0.78%)
Sep 09, 2016 5.200 5.210 5.110 5.150 95,449 -0.09(-1.72%)
Sep 08, 2016 5.330 5.330 5.170 5.240 223,679 -0.10(-1.87%)
Sep 07, 2016 5.330 5.350 5.220 5.340 196,977 +0.00(+0.00%)
Sep 06, 2016 5.340 5.350 5.270 5.340 61,265 -0.02(-0.37%)
Sep 02, 2016 5.360 5.360 5.360 0 +0.02(+0.37%)
Sep 01, 2016 5.400 5.430 5.320 5.340 116,260 -0.04(-0.74%)
Aug 31, 2016 5.320 5.460 5.250 5.380 120,939 +0.07(+1.32%)
Aug 30, 2016 5.370 5.370 5.310 5.310 181,348 -0.05(-0.93%)
Aug 29, 2016 5.380 5.440 5.360 5.360 57,374 -0.01(-0.19%)
Aug 26, 2016 5.390 5.480 5.350 5.370 35,200 -0.02(-0.37%)
Aug 25, 2016 5.420 5.490 5.310 5.390 103,708 -0.06(-1.10%)
Aug 24, 2016 5.500 5.570 5.430 5.450 72,438 -0.05(-0.91%)
Aug 23, 2016 5.430 5.560 5.430 5.500 81,336 +0.02(+0.36%)
Aug 22, 2016 5.460 5.490 5.410 5.480 181,979 +0.02(+0.37%)
Aug 19, 2016 5.520 5.600 5.420 5.460 76,266 -0.06(-1.09%)
Aug 18, 2016 5.480 5.580 5.460 5.520 235,443 +0.02(+0.36%)
Aug 17, 2016 5.440 5.600 5.320 5.500 211,550 +0.10(+1.85%)
Aug 16, 2016 5.360 5.460 5.360 5.400 167,440 +0.00(+0.00%)
Aug 15, 2016 5.300 5.500 5.300 5.400 490,239 +0.00(+0.00%)
Aug 12, 2016 5.310 5.440 5.300 5.400 85,315 +0.07(+1.31%)
Aug 11, 2016 5.330 5.380 5.295 5.330 48,391 +0.03(+0.57%)
Aug 10, 2016 5.350 5.390 5.260 5.300 61,470 -0.03(-0.56%)
Aug 09, 2016 5.340 5.400 5.310 5.330 111,451 -0.05(-0.93%)
Aug 08, 2016 5.460 5.490 5.340 5.380 102,197 -0.08(-1.47%)
Aug 05, 2016 5.540 5.580 5.280 5.460 185,569 -0.10(-1.80%)
Aug 04, 2016 6.020 6.020 4.860 5.560 906,725 -0.32(-5.44%)
Aug 03, 2016 5.940 5.950 5.670 5.880 98,159 +0.00(+0.00%)
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.