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 (%)
Nov 30, 2020 2.200 2.260 2.130 2.160 118,680 -0.04(-1.82%)
Nov 27, 2020 2.100 2.250 2.080 2.200 335,242 +0.12(+5.77%)
Nov 26, 2020 2.060 2.290 2.060 2.080 189,150 +0.07(+3.48%)
Nov 25, 2020 1.910 2.060 1.910 2.010 171,524 +0.06(+3.08%)
Nov 24, 2020 1.860 2.000 1.860 1.950 139,882 +0.10(+5.41%)
Nov 23, 2020 1.850 1.880 1.840 1.850 49,576 -0.04(-2.12%)
Nov 20, 2020 1.840 1.910 1.820 1.890 39,410 +0.06(+3.28%)
Nov 19, 2020 1.870 1.880 1.820 1.830 28,227 -0.04(-2.14%)
Nov 18, 2020 1.880 1.960 1.850 1.870 71,249 -0.06(-3.11%)
Nov 17, 2020 1.910 2.000 1.910 1.930 87,439 +0.02(+1.05%)
Nov 16, 2020 1.830 1.910 1.820 1.910 134,986 +0.09(+4.95%)
Nov 13, 2020 1.850 1.850 1.790 1.820 167,320 +0.00(+0.00%)
Nov 12, 2020 1.910 1.910 1.800 1.820 149,736 -0.10(-5.21%)
Nov 11, 2020 1.950 1.950 1.910 1.920 68,560 +0.00(+0.00%)
Nov 10, 2020 1.970 2.010 1.910 1.920 71,063 -0.08(-4.00%)
Nov 09, 2020 1.830 2.110 1.830 2.000 328,966 +0.11(+5.82%)
Nov 06, 2020 1.840 1.890 1.800 1.890 212,411 +0.01(+0.53%)
Nov 05, 2020 1.950 1.980 1.830 1.880 423,887 -0.14(-6.93%)
Nov 04, 2020 2.100 2.100 2.000 2.020 66,724 -0.02(-0.98%)
Nov 03, 2020 1.920 2.160 1.920 2.040 210,320 +0.13(+6.81%)
Nov 02, 2020 2.000 2.000 1.850 1.910 157,690 +0.05(+2.69%)
Oct 30, 2020 2.010 2.020 1.850 1.860 111,365 -0.13(-6.53%)
Oct 29, 2020 1.950 2.010 1.900 1.990 85,753 +0.06(+3.11%)
Oct 28, 2020 1.820 1.980 1.820 1.930 230,293 +0.04(+2.12%)
Oct 27, 2020 1.940 1.940 1.860 1.890 24,502 +0.01(+0.53%)
Oct 26, 2020 1.920 1.990 1.830 1.880 86,953 -0.07(-3.59%)
Oct 23, 2020 1.950 2.040 1.950 1.950 35,532 -0.06(-2.99%)
Oct 22, 2020 1.990 2.010 1.940 2.010 15,220 +0.01(+0.50%)
Oct 21, 2020 2.020 2.020 1.940 2.000 14,536 +0.00(+0.00%)
Oct 20, 2020 2.030 2.030 2.000 2.000 8,494 -0.03(-1.48%)
Oct 19, 2020 2.130 2.130 2.000 2.030 29,886 -0.05(-2.40%)
Oct 16, 2020 1.870 2.110 1.870 2.080 146,219 +0.21(+11.23%)
Oct 15, 2020 1.980 1.980 1.830 1.870 56,838 -0.08(-4.10%)
Oct 14, 2020 2.020 2.020 1.920 1.950 254,572 -0.07(-3.47%)
Oct 13, 2020 2.010 2.030 2.010 2.020 31,345 -0.03(-1.46%)
Oct 09, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 08, 2020 2.070 2.090 2.050 2.050 18,980 -0.02(-0.97%)
Oct 07, 2020 2.030 2.090 1.980 2.070 36,609 +0.07(+3.50%)
Oct 06, 2020 2.100 2.130 2.000 2.000 62,657 -0.10(-4.76%)
Oct 05, 2020 2.080 2.120 2.060 2.100 17,600 +0.03(+1.45%)
Oct 02, 2020 2.060 2.120 2.040 2.070 68,934 -0.03(-1.43%)
Oct 01, 2020 2.090 2.120 2.020 2.100 106,242 +0.02(+0.96%)
Sep 30, 2020 2.070 2.200 2.070 2.080 34,423 -0.08(-3.70%)
Sep 29, 2020 2.250 2.260 2.140 2.160 56,579 +0.01(+0.47%)
Sep 28, 2020 2.070 2.170 2.070 2.150 30,457 +0.09(+4.37%)
Sep 25, 2020 2.020 2.080 1.990 2.060 203,623 +0.06(+3.00%)
Sep 24, 2020 2.050 2.090 2.000 2.000 75,959 -0.05(-2.44%)
Sep 23, 2020 2.190 2.190 2.040 2.050 24,154 -0.14(-6.39%)
Sep 22, 2020 2.340 2.340 2.180 2.190 39,872 -0.11(-4.78%)
Sep 21, 2020 2.350 2.350 2.270 2.300 43,620 -0.15(-6.12%)
Sep 18, 2020 2.420 2.490 2.420 2.450 53,316 +0.01(+0.41%)
Sep 17, 2020 2.410 2.530 2.310 2.440 63,878 +0.01(+0.41%)
Sep 16, 2020 2.410 2.550 2.410 2.430 116,330 +0.03(+1.25%)
Sep 15, 2020 2.290 2.430 2.290 2.400 45,912 +0.03(+1.27%)
Sep 14, 2020 2.370 2.370 2.330 2.370 12,883 -0.01(-0.42%)
Sep 11, 2020 2.230 2.400 2.230 2.380 56,792 +0.12(+5.31%)
Sep 10, 2020 2.230 2.280 2.230 2.260 27,455 +0.02(+0.89%)
Sep 09, 2020 2.210 2.270 2.200 2.240 22,836 +0.01(+0.45%)
Sep 08, 2020 2.180 2.240 2.100 2.230 64,982 +0.03(+1.36%)
Sep 04, 2020 2.200 2.200 2.200 0 -0.07(-3.08%)
Sep 03, 2020 2.330 2.350 2.180 2.270 88,191 -0.05(-2.16%)
Sep 02, 2020 2.180 2.360 2.140 2.320 172,738 +0.15(+6.91%)
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.