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

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 31, 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 (%)
Dec 31, 2015 6.940 6.940 6.940 0 -0.01(-0.14%)
Dec 30, 2015 6.910 6.980 6.850 6.950 41,602 -0.03(-0.43%)
Dec 29, 2015 6.920 7.010 6.770 6.980 101,197 +0.11(+1.60%)
Dec 24, 2015 6.870 6.870 6.870 0 +0.03(+0.44%)
Dec 23, 2015 6.690 6.910 6.690 6.840 46,398 +0.16(+2.40%)
Dec 22, 2015 6.830 6.830 6.370 6.680 74,825 -0.05(-0.74%)
Dec 21, 2015 6.470 6.800 6.470 6.730 243,990 +0.06(+0.90%)
Dec 18, 2015 6.930 6.930 6.470 6.670 96,381 -0.17(-2.49%)
Dec 17, 2015 6.890 7.070 6.700 6.840 56,946 -0.08(-1.16%)
Dec 16, 2015 6.740 7.070 6.710 6.920 74,720 +0.27(+4.06%)
Dec 15, 2015 6.630 6.750 6.620 6.650 69,051 +0.10(+1.53%)
Dec 14, 2015 6.770 6.880 6.510 6.550 74,355 -0.27(-3.96%)
Dec 11, 2015 6.910 7.040 6.780 6.820 59,308 -0.15(-2.15%)
Dec 10, 2015 6.880 7.040 6.830 6.970 55,791 +0.06(+0.87%)
Dec 09, 2015 7.140 7.150 6.800 6.910 99,594 -0.20(-2.81%)
Dec 08, 2015 6.750 7.230 6.750 7.110 322,317 +0.12(+1.72%)
Dec 07, 2015 6.650 7.010 6.560 6.990 274,833 +0.39(+5.91%)
Dec 04, 2015 6.710 6.830 6.580 6.600 115,190 -0.22(-3.23%)
Dec 03, 2015 6.930 6.930 6.600 6.820 88,658 -0.12(-1.73%)
Dec 02, 2015 7.190 7.220 6.890 6.940 60,308 -0.22(-3.07%)
Dec 01, 2015 7.340 7.350 7.110 7.160 142,599 -0.16(-2.19%)
Nov 30, 2015 7.240 7.380 7.150 7.320 114,149 +0.14(+1.95%)
Nov 27, 2015 7.330 7.330 7.060 7.180 154,936 -0.08(-1.10%)
Nov 26, 2015 7.300 7.330 7.220 7.260 57,079 -0.02(-0.27%)
Nov 25, 2015 7.330 7.480 7.260 7.280 216,940 +0.01(+0.14%)
Nov 24, 2015 7.300 7.430 7.130 7.270 292,937 -0.04(-0.55%)
Nov 23, 2015 7.390 7.310 290,227 +0.39(+5.64%)
Nov 20, 2015 7.020 7.060 6.910 6.920 61,095 -0.12(-1.70%)
Nov 19, 2015 6.770 7.140 6.750 7.040 402,765 +0.21(+3.07%)
Nov 18, 2015 7.060 7.060 6.730 6.830 150,274 -0.22(-3.12%)
Nov 17, 2015 7.030 7.070 6.930 7.050 147,168 +0.00(+0.00%)
Nov 16, 2015 7.100 7.300 7.040 7.050 76,601 -0.05(-0.70%)
Nov 13, 2015 6.970 7.120 6.890 7.100 107,546 +0.11(+1.57%)
Nov 12, 2015 7.300 7.310 6.940 6.990 0 -0.34(-4.64%)
Nov 11, 2015 7.460 7.470 7.310 7.330 67,680 -0.09(-1.21%)
Nov 10, 2015 7.420 7.500 7.360 7.420 193,029 -0.02(-0.27%)
Nov 09, 2015 7.490 7.510 7.370 7.440 141,943 -0.01(-0.13%)
Nov 06, 2015 7.510 7.730 7.410 7.450 232,144 -0.17(-2.23%)
Nov 05, 2015 7.730 7.740 7.480 7.620 392,472 -0.17(-2.18%)
Nov 04, 2015 7.550 7.980 7.440 7.790 857,399 +1.09(+16.27%)
Nov 03, 2015 6.850 7.250 6.620 6.700 443,691 -0.22(-3.18%)
Nov 02, 2015 6.940 7.030 6.820 6.920 202,491 +0.00(+0.00%)
Oct 30, 2015 6.910 7.060 6.740 6.920 99,869 -0.01(-0.14%)
Oct 29, 2015 6.630 6.980 6.550 6.930 94,511 +0.21(+3.12%)
Oct 28, 2015 6.750 6.850 6.520 6.720 114,094 +0.02(+0.30%)
Oct 27, 2015 6.950 6.980 6.660 6.700 134,129 -0.33(-4.69%)
Oct 26, 2015 7.360 7.400 6.840 7.030 366,188 -0.27(-3.70%)
Oct 23, 2015 6.920 7.330 6.920 7.300 259,175 +0.34(+4.89%)
Oct 22, 2015 6.770 7.000 6.730 6.960 128,220 +0.25(+3.73%)
Oct 21, 2015 6.870 6.870 6.510 6.710 107,764 -0.11(-1.61%)
Oct 20, 2015 7.020 7.090 6.690 6.820 173,128 -0.13(-1.87%)
Oct 19, 2015 6.890 7.080 6.850 6.950 162,449 -0.01(-0.14%)
Oct 16, 2015 6.820 6.980 6.730 6.960 182,207 +0.21(+3.11%)
Oct 15, 2015 6.530 6.770 6.420 6.750 176,271 +0.26(+4.01%)
Oct 14, 2015 6.540 6.540 6.300 6.490 179,017 -0.07(-1.07%)
Oct 13, 2015 6.210 6.680 6.200 6.560 204,188 +0.27(+4.29%)
Oct 09, 2015 6.290 6.290 6.290 0 -0.08(-1.26%)
Oct 08, 2015 6.100 6.490 6.100 6.370 241,322 +0.30(+4.94%)
Oct 07, 2015 5.750 6.100 5.750 6.070 254,683 +0.41(+7.24%)
Oct 06, 2015 5.750 5.820 5.640 5.660 95,121 -0.11(-1.91%)
Oct 05, 2015 5.780 5.900 5.700 5.770 84,677 +0.00(+0.00%)
Oct 02, 2015 5.660 5.780 5.540 5.770 560,222 +0.02(+0.35%)
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.