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

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2021 4.100 4.370 4.060 4.250 45,565 +0.15(+3.66%)
May 28, 2021 4.170 4.170 4.040 4.100 27,497 +0.03(+0.74%)
May 27, 2021 4.190 4.220 4.070 4.070 62,869 -0.16(-3.78%)
May 26, 2021 4.210 4.350 4.090 4.230 68,978 -0.04(-0.94%)
May 25, 2021 4.240 4.280 4.050 4.270 106,813 +0.36(+9.21%)
May 21, 2021 3.910 3.910 3.910 0 -0.01(-0.26%)
May 20, 2021 3.950 3.960 3.880 3.920 104,791 -0.06(-1.51%)
May 19, 2021 4.050 4.050 3.930 3.980 47,422 -0.13(-3.16%)
May 18, 2021 4.110 4.160 4.020 4.110 16,378 +0.02(+0.49%)
May 17, 2021 3.900 4.160 3.890 4.090 33,703 +0.17(+4.34%)
May 14, 2021 3.880 3.950 3.790 3.920 30,420 +0.07(+1.82%)
May 13, 2021 3.870 3.990 3.840 3.850 36,082 -0.04(-1.03%)
May 12, 2021 3.860 3.950 3.780 3.890 39,210 +0.00(+0.00%)
May 11, 2021 3.840 3.940 3.810 3.890 74,001 -0.03(-0.77%)
May 10, 2021 4.080 4.090 3.890 3.920 74,139 -0.18(-4.39%)
May 07, 2021 4.150 4.250 4.060 4.100 139,708 -0.15(-3.53%)
May 06, 2021 4.120 4.290 3.850 4.250 219,529 -0.31(-6.80%)
May 05, 2021 4.140 4.590 4.140 4.560 72,154 +0.31(+7.29%)
May 04, 2021 4.150 4.250 3.980 4.250 58,794 +0.19(+4.68%)
May 03, 2021 4.200 4.240 4.000 4.060 24,842 -0.14(-3.33%)
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%)
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.