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, 2021 2.750 2.750 2.750 0 +0.32(+13.17%)
Dec 30, 2021 2.210 2.470 2.200 2.430 153,785 +0.23(+10.45%)
Dec 29, 2021 2.210 2.360 2.090 2.200 115,028 -0.21(-8.71%)
Dec 24, 2021 2.410 2.410 2.410 0 +0.01(+0.42%)
Dec 23, 2021 2.470 2.600 2.380 2.400 329,018 -0.12(-4.76%)
Dec 22, 2021 2.490 2.540 2.400 2.520 264,537 +0.06(+2.44%)
Dec 21, 2021 2.370 2.480 2.370 2.460 9,467 +0.01(+0.41%)
Dec 20, 2021 2.500 2.500 2.400 2.450 84,825 -0.07(-2.78%)
Dec 17, 2021 2.520 2.550 2.500 2.520 27,779 -0.01(-0.40%)
Dec 16, 2021 2.380 2.540 2.380 2.530 26,112 +0.12(+4.98%)
Dec 15, 2021 2.350 2.450 2.270 2.410 35,505 +0.05(+2.12%)
Dec 14, 2021 2.220 2.440 2.220 2.360 36,537 -0.03(-1.26%)
Dec 13, 2021 2.490 2.500 2.380 2.390 52,304 -0.12(-4.78%)
Dec 10, 2021 2.660 2.660 2.510 2.510 49,864 -0.16(-5.99%)
Dec 09, 2021 2.720 2.720 2.640 2.670 14,174 +0.03(+1.14%)
Dec 08, 2021 2.690 2.740 2.630 2.640 42,437 -0.08(-2.94%)
Dec 07, 2021 2.820 2.870 2.710 2.720 31,545 -0.11(-3.89%)
Dec 06, 2021 2.910 2.910 2.730 2.830 34,594 +0.01(+0.35%)
Dec 03, 2021 3.170 3.170 2.800 2.820 25,215 -0.32(-10.19%)
Dec 02, 2021 3.120 3.170 3.030 3.140 62,393 +0.02(+0.64%)
Dec 01, 2021 3.110 3.200 3.080 3.120 261,472 +0.04(+1.30%)
Nov 30, 2021 3.180 3.260 3.070 3.080 144,521 -0.14(-4.35%)
Nov 29, 2021 3.070 3.220 3.070 3.220 30,260 +0.10(+3.21%)
Nov 26, 2021 3.070 3.170 3.030 3.120 33,598 +0.07(+2.30%)
Nov 25, 2021 3.110 3.110 3.030 3.050 2,290 -0.06(-1.93%)
Nov 24, 2021 3.170 3.170 2.980 3.110 31,261 +0.04(+1.30%)
Nov 23, 2021 3.130 3.250 3.030 3.070 71,806 -0.11(-3.46%)
Nov 22, 2021 2.890 3.190 2.890 3.180 27,624 +0.00(+0.00%)
Nov 19, 2021 3.290 3.290 3.120 3.180 33,406 -0.02(-0.63%)
Nov 18, 2021 3.070 3.200 3.090 3.200 72,714 +0.25(+8.47%)
Nov 17, 2021 3.110 3.150 2.950 2.950 28,457 -0.14(-4.53%)
Nov 16, 2021 3.110 3.210 3.000 3.090 43,355 -0.03(-0.96%)
Nov 15, 2021 3.220 3.260 3.090 3.120 28,618 -0.15(-4.59%)
Nov 12, 2021 3.290 3.360 3.220 3.270 27,748 +0.00(+0.00%)
Nov 11, 2021 3.340 3.350 3.270 3.270 231,715 -0.07(-2.10%)
Nov 10, 2021 3.430 3.310 3.340 60,431 -0.08(-2.34%)
Nov 09, 2021 3.370 3.430 3.290 3.420 128,252 +0.11(+3.32%)
Nov 08, 2021 3.240 3.360 3.230 3.310 55,608 +0.02(+0.61%)
Nov 05, 2021 3.170 3.300 3.120 3.290 59,368 +0.10(+3.13%)
Nov 04, 2021 3.680 3.710 3.120 3.190 196,218 -0.49(-13.32%)
Nov 03, 2021 3.750 3.780 3.680 3.680 62,089 +0.04(+1.10%)
Nov 02, 2021 3.940 3.940 3.630 3.640 48,130 -0.24(-6.19%)
Nov 01, 2021 3.950 4.000 3.820 3.880 34,033 -0.12(-3.00%)
Oct 29, 2021 3.950 4.020 3.890 4.000 56,711 +0.05(+1.27%)
Oct 28, 2021 3.860 4.040 3.720 3.950 80,451 +0.17(+4.50%)
Oct 27, 2021 3.780 3.820 3.760 3.780 10,814 -0.01(-0.26%)
Oct 26, 2021 3.800 3.790 17,545 -0.02(-0.52%)
Oct 25, 2021 3.900 3.920 3.750 3.810 37,850 -0.09(-2.31%)
Oct 22, 2021 3.930 3.950 3.840 3.900 63,335 +0.12(+3.17%)
Oct 21, 2021 3.790 3.900 3.780 3.780 8,694 -0.09(-2.33%)
Oct 20, 2021 3.910 3.980 3.840 3.870 20,840 -0.04(-1.02%)
Oct 19, 2021 3.890 3.980 3.880 3.910 8,410 +0.10(+2.62%)
Oct 18, 2021 3.970 3.970 3.760 3.810 20,769 -0.16(-4.03%)
Oct 15, 2021 4.010 4.120 3.820 3.970 29,914 +0.09(+2.32%)
Oct 14, 2021 3.880 3.960 3.790 3.880 29,536 +0.01(+0.26%)
Oct 13, 2021 3.950 3.990 3.870 3.870 16,836 -0.11(-2.76%)
Oct 12, 2021 3.740 4.120 3.740 3.980 56,535 +0.02(+0.51%)
Oct 08, 2021 3.960 3.960 3.960 0 -0.06(-1.49%)
Oct 07, 2021 3.680 4.070 3.670 4.020 86,836 +0.33(+8.94%)
Oct 06, 2021 3.660 3.750 3.650 3.690 18,976 -0.08(-2.12%)
Oct 05, 2021 3.760 3.770 3.690 3.770 15,698 +0.04(+1.07%)
Oct 04, 2021 3.870 3.950 3.700 3.730 17,954 -0.17(-4.36%)
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.