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 (%)
Apr 30, 2021 3.970 4.200 3.920 4.200 42,751 +0.21(+5.26%)
Apr 29, 2021 4.180 4.180 3.830 3.990 47,820 -0.21(-5.00%)
Apr 28, 2021 4.080 4.200 4.080 4.200 48,728 +0.07(+1.69%)
Apr 27, 2021 4.010 4.170 4.010 4.130 22,109 +0.08(+1.98%)
Apr 26, 2021 3.980 4.060 3.900 4.050 61,645 +0.13(+3.32%)
Apr 23, 2021 3.810 3.920 3.810 3.920 16,682 +0.06(+1.55%)
Apr 22, 2021 3.840 3.880 3.800 3.860 11,816 -0.02(-0.52%)
Apr 21, 2021 3.950 3.950 3.820 3.880 9,834 +0.09(+2.37%)
Apr 20, 2021 3.740 3.800 3.690 3.790 40,517 +0.04(+1.07%)
Apr 19, 2021 3.740 3.860 3.680 3.750 60,851 -0.03(-0.79%)
Apr 16, 2021 3.780 3.960 3.760 3.780 46,606 -0.01(-0.26%)
Apr 15, 2021 4.100 4.100 3.770 3.790 70,245 -0.19(-4.77%)
Apr 14, 2021 4.100 4.180 3.950 3.980 61,767 -0.18(-4.33%)
Apr 13, 2021 4.070 4.200 4.020 4.160 37,197 +0.11(+2.72%)
Apr 12, 2021 4.070 4.080 3.900 4.050 61,586 +0.10(+2.53%)
Apr 09, 2021 3.810 3.990 3.810 3.950 19,867 +0.04(+1.02%)
Apr 08, 2021 4.090 4.090 3.800 3.910 47,402 -0.09(-2.25%)
Apr 07, 2021 4.250 4.270 3.960 4.000 44,275 -0.20(-4.76%)
Apr 06, 2021 4.150 4.250 4.100 4.200 37,843 +0.00(+0.00%)
Apr 05, 2021 4.150 4.450 4.030 4.200 168,363 +0.27(+6.87%)
Apr 01, 2021 3.930 3.930 3.930 0 +0.07(+1.81%)
Mar 31, 2021 3.730 4.020 3.730 3.860 46,647 +0.09(+2.39%)
Mar 30, 2021 3.800 3.800 3.650 3.770 38,073 +0.11(+3.01%)
Mar 29, 2021 3.730 3.730 3.520 3.660 52,598 -0.01(-0.27%)
Mar 26, 2021 3.940 3.940 3.590 3.670 75,567 -0.28(-7.09%)
Mar 25, 2021 4.140 4.200 3.820 3.950 99,441 -0.17(-4.13%)
Mar 24, 2021 4.030 4.140 4.030 4.120 32,339 +0.04(+0.98%)
Mar 23, 2021 4.110 4.120 3.990 4.080 45,285 +0.03(+0.74%)
Mar 22, 2021 4.120 4.150 4.010 4.050 25,322 -0.08(-1.94%)
Mar 19, 2021 4.130 4.130 3.980 4.130 50,626 +0.05(+1.23%)
Mar 18, 2021 4.120 4.170 4.040 4.080 101,264 -0.05(-1.21%)
Mar 17, 2021 4.110 4.200 4.060 4.130 178,395 +0.00(+0.00%)
Mar 16, 2021 4.200 4.220 4.130 4.130 118,178 -0.05(-1.20%)
Mar 15, 2021 3.930 4.230 3.900 4.180 352,258 +0.25(+6.36%)
Mar 12, 2021 3.790 3.930 3.790 3.930 67,403 +0.14(+3.69%)
Mar 11, 2021 3.900 3.960 3.760 3.790 50,098 -0.08(-2.07%)
Mar 10, 2021 3.980 4.000 3.750 3.870 153,311 -0.03(-0.77%)
Mar 09, 2021 3.550 4.000 3.540 3.900 118,136 +0.32(+8.94%)
Mar 08, 2021 3.600 3.630 3.470 3.580 168,005 +0.00(+0.00%)
Mar 05, 2021 3.180 3.670 3.140 3.580 247,932 +0.42(+13.29%)
Mar 04, 2021 3.200 3.370 3.070 3.160 203,477 -0.01(-0.32%)
Mar 03, 2021 3.610 3.700 3.160 3.170 504,155 -0.57(-15.24%)
Mar 02, 2021 3.220 3.820 3.210 3.740 671,742 +0.63(+20.26%)
Mar 01, 2021 2.850 3.170 2.820 3.110 192,226 +0.23(+7.99%)
Feb 26, 2021 3.000 3.080 2.770 2.880 263,089 -0.11(-3.68%)
Feb 25, 2021 3.100 3.140 2.930 2.990 208,775 -0.15(-4.78%)
Feb 24, 2021 3.030 3.340 2.970 3.140 317,536 +0.18(+6.08%)
Feb 23, 2021 2.860 2.990 2.730 2.960 144,949 +0.11(+3.86%)
Feb 22, 2021 2.930 2.930 2.840 2.850 71,020 -0.03(-1.04%)
Feb 19, 2021 2.860 2.940 2.850 2.880 109,109 -0.01(-0.35%)
Feb 18, 2021 2.980 2.980 2.810 2.890 132,136 -0.01(-0.34%)
Feb 17, 2021 3.030 3.140 2.820 2.900 262,780 -0.10(-3.33%)
Feb 16, 2021 3.030 3.170 3.000 3.000 79,652 -0.06(-1.96%)
Feb 12, 2021 3.060 3.060 3.060 0 -0.07(-2.24%)
Feb 11, 2021 2.960 3.230 2.960 3.130 121,638 +0.12(+3.99%)
Feb 10, 2021 3.010 3.100 2.990 3.010 54,760 -0.01(-0.33%)
Feb 09, 2021 3.030 3.130 2.990 3.020 29,241 -0.05(-1.63%)
Feb 08, 2021 3.020 3.150 3.000 3.070 53,914 +0.03(+0.99%)
Feb 05, 2021 2.850 3.060 2.850 3.040 65,760 +0.14(+4.83%)
Feb 04, 2021 2.960 2.980 2.890 2.900 62,764 -0.03(-1.02%)
Feb 03, 2021 2.990 2.990 2.880 2.930 49,193 +0.03(+1.03%)
Feb 02, 2021 2.940 2.970 2.890 2.900 21,706 -0.08(-2.68%)
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.