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 (%)
Jul 31, 2015 7.010 7.010 7.010 0 +0.21(+3.09%)
Jul 30, 2015 6.410 6.900 6.330 6.800 126,577 +0.41(+6.42%)
Jul 29, 2015 6.380 6.450 6.250 6.390 293,274 +0.09(+1.43%)
Jul 28, 2015 6.390 6.420 6.110 6.300 180,152 +0.11(+1.78%)
Jul 27, 2015 6.620 6.620 6.130 6.190 208,042 -0.44(-6.64%)
Jul 24, 2015 6.830 6.850 6.630 6.630 105,906 -0.28(-4.05%)
Jul 23, 2015 6.840 6.920 6.825 6.910 110,164 +0.07(+1.02%)
Jul 22, 2015 6.800 6.940 6.600 6.840 118,652 -0.01(-0.15%)
Jul 21, 2015 6.900 6.970 6.800 6.850 139,417 -0.04(-0.58%)
Jul 20, 2015 6.980 6.980 6.750 6.890 143,455 -0.07(-1.01%)
Jul 17, 2015 7.360 7.360 6.870 6.960 344,227 -0.33(-4.53%)
Jul 16, 2015 7.150 7.370 7.150 7.290 412,404 +0.20(+2.82%)
Jul 15, 2015 7.150 7.420 6.990 7.090 453,850 -0.03(-0.42%)
Jul 14, 2015 6.920 7.120 6.810 7.120 313,514 +0.25(+3.64%)
Jul 13, 2015 6.640 7.060 6.640 6.870 343,946 +0.25(+3.78%)
Jul 10, 2015 6.700 6.720 6.500 6.620 539,827 -0.04(-0.60%)
Jul 09, 2015 6.730 6.810 6.610 6.660 75,583 -0.04(-0.60%)
Jul 08, 2015 6.600 6.770 6.600 6.700 836,201 +0.10(+1.52%)
Jul 07, 2015 6.890 6.890 6.570 6.600 226,950 -0.25(-3.65%)
Jul 06, 2015 6.860 6.880 6.700 6.850 356,575 -0.01(-0.15%)
Jul 03, 2015 6.700 6.950 6.620 6.860 126,918 +0.16(+2.39%)
Jul 02, 2015 6.540 6.870 6.520 6.700 430,742 +0.24(+3.72%)
Jun 30, 2015 6.460 6.460 6.460 0 -0.07(-1.07%)
Jun 29, 2015 6.770 6.840 6.460 6.530 394,541 -0.36(-5.22%)
Jun 26, 2015 7.160 7.160 6.850 6.890 157,754 -0.22(-3.09%)
Jun 25, 2015 7.280 7.300 7.050 7.110 147,161 -0.09(-1.25%)
Jun 24, 2015 7.440 7.440 7.200 7.200 120,601 -0.17(-2.31%)
Jun 23, 2015 7.430 7.460 7.320 7.370 284,606 +0.17(+2.36%)
Jun 22, 2015 7.070 7.400 7.070 7.200 155,916 +0.09(+1.27%)
Jun 19, 2015 7.250 7.250 7.020 7.110 367,866 -0.16(-2.20%)
Jun 18, 2015 7.470 7.480 7.190 7.270 171,467 -0.23(-3.07%)
Jun 17, 2015 7.410 7.500 7.370 7.500 349,441 +0.03(+0.40%)
Jun 16, 2015 7.490 7.520 7.320 7.470 347,809 +0.01(+0.13%)
Jun 15, 2015 7.270 7.590 7.270 7.460 327,108 +0.11(+1.50%)
Jun 12, 2015 6.960 7.530 6.960 7.350 1,238,068 +0.25(+3.52%)
Jun 11, 2015 7.440 7.750 7.000 7.100 1,274,699 -0.40(-5.33%)
Jun 10, 2015 7.600 7.880 7.350 7.500 488,046 -0.20(-2.60%)
Jun 09, 2015 8.290 8.380 7.570 7.700 1,080,496 -0.52(-6.33%)
Jun 08, 2015 8.740 8.740 8.190 8.220 446,325 -0.48(-5.52%)
Jun 05, 2015 8.500 8.750 8.490 8.700 304,259 +0.24(+2.84%)
Jun 04, 2015 8.390 8.560 8.370 8.460 439,446 +0.06(+0.71%)
Jun 03, 2015 8.580 8.600 8.390 8.400 131,001 -0.23(-2.67%)
Jun 02, 2015 8.730 8.760 8.560 8.630 109,671 -0.08(-0.92%)
Jun 01, 2015 8.580 8.770 8.550 8.710 202,642 -0.04(-0.46%)
May 29, 2015 8.690 8.780 8.500 8.750 1,171,755 +0.16(+1.86%)
May 28, 2015 8.630 8.650 8.490 8.590 270,952 -0.04(-0.46%)
May 27, 2015 8.400 8.650 8.270 8.630 238,373 +0.32(+3.85%)
May 26, 2015 8.540 8.630 8.260 8.310 361,133 -0.21(-2.46%)
May 25, 2015 8.510 8.560 8.300 8.520 118,872 -0.12(-1.39%)
May 22, 2015 8.750 8.750 8.530 8.640 131,011 -0.07(-0.80%)
May 21, 2015 8.760 8.860 8.560 8.710 131,446 -0.06(-0.68%)
May 20, 2015 8.700 8.850 8.650 8.770 543,008 +0.12(+1.39%)
May 19, 2015 8.400 8.690 8.380 8.650 341,826 +0.29(+3.47%)
May 15, 2015 8.360 8.360 8.360 0 +0.09(+1.09%)
May 14, 2015 8.300 8.350 8.100 8.270 213,373 -0.01(-0.12%)
May 13, 2015 8.420 8.440 8.200 8.280 366,633 -0.14(-1.66%)
May 12, 2015 8.350 8.500 8.350 8.420 393,173 +0.01(+0.12%)
May 11, 2015 8.610 8.610 8.380 8.410 890,699 -0.54(-6.03%)
May 08, 2015 8.420 9.190 8.170 8.950 1,107,701 +0.76(+9.28%)
May 07, 2015 7.690 8.200 7.690 8.190 412,341 +0.46(+5.95%)
May 06, 2015 7.970 8.090 7.600 7.730 551,737 -0.31(-3.86%)
May 05, 2015 8.300 8.300 8.025 8.040 322,140 -0.13(-1.59%)
May 04, 2015 8.050 8.340 8.050 8.170 290,451 +0.16(+2.00%)
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.