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 (%)
Sep 30, 2022 0.5900 0.6100 0.5500 0.5900 26,368 +0.01(+1.72%)
Sep 29, 2022 0.6200 0.6200 0.5800 0.5800 14,810 -0.03(-4.92%)
Sep 28, 2022 0.6300 0.6300 0.5700 0.6100 23,938 +0.01(+1.67%)
Sep 27, 2022 0.5900 0.6400 0.5800 0.6000 43,044 +0.00(+0.00%)
Sep 26, 2022 0.5000 0.6500 0.4150 0.6000 327,959 +0.10(+21.21%)
Sep 23, 2022 0.5300 0.5300 0.4200 0.4950 96,140 +0.01(+1.02%)
Sep 22, 2022 0.5300 0.5600 0.4800 0.4900 99,390 -0.02(-3.92%)
Sep 21, 2022 0.5900 0.5900 0.4900 0.5100 108,205 -0.02(-3.77%)
Sep 20, 2022 0.5900 0.5900 0.5300 0.5300 98,963 -0.03(-5.36%)
Sep 19, 2022 0.6000 0.6100 0.5300 0.5600 84,504 +0.00(+0.00%)
Sep 16, 2022 0.7300 0.7300 0.5600 0.5600 157,582 -0.16(-22.22%)
Sep 15, 2022 0.7500 0.7500 0.7200 0.7200 56,347 -0.02(-2.70%)
Sep 14, 2022 0.8000 0.8000 0.7400 0.7400 131,973 -0.09(-10.84%)
Sep 13, 2022 0.8500 0.8500 0.8100 0.8300 49,304 -0.02(-2.35%)
Sep 12, 2022 0.9100 0.9100 0.8500 0.8500 123,899 -0.05(-5.56%)
Sep 09, 2022 0.9000 0.9300 0.9000 0.9000 16,086 +0.01(+1.12%)
Sep 08, 2022 0.9200 0.9200 0.8900 0.8900 12,545 -0.02(-2.20%)
Sep 07, 2022 0.8800 0.9200 0.8800 0.9100 14,433 +0.01(+1.11%)
Sep 06, 2022 0.9000 0.9200 0.9000 0.9000 48,072 +0.00(+0.00%)
Sep 02, 2022 0.9000 0 -0.02(-2.17%)
Sep 01, 2022 0.9400 0.9400 0.9000 0.9200 811,595 +0.02(+2.22%)
Aug 31, 2022 0.9000 1.010 0.9000 0.9000 64,069 +0.01(+1.12%)
Aug 30, 2022 0.8700 0.9100 0.8700 0.8900 16,263 +0.01(+1.14%)
Aug 29, 2022 0.9000 0.9000 0.8800 0.8800 7,710 +0.00(+0.00%)
Aug 26, 2022 0.8700 0.8900 0.8700 0.8800 410,172 -0.03(-3.30%)
Aug 25, 2022 0.9000 0.9100 0.8800 0.9100 33,751 +0.04(+4.60%)
Aug 24, 2022 0.8900 0.8900 0.8400 0.8700 433,072 +0.01(+1.16%)
Aug 23, 2022 0.8700 0.9100 0.8600 0.8600 50,798 -0.02(-2.27%)
Aug 22, 2022 0.9100 0.9100 0.8600 0.8800 35,625 -0.02(-2.22%)
Aug 19, 2022 0.8900 0.9000 0.8700 0.9000 33,448 +0.01(+1.12%)
Aug 18, 2022 0.8800 0.9000 0.8700 0.8900 53,939 +0.00(+0.00%)
Aug 17, 2022 0.8400 0.8900 0.8400 0.8900 39,266 -0.01(-1.11%)
Aug 16, 2022 0.9000 0.9100 0.8700 0.9000 68,838 +0.00(+0.00%)
Aug 15, 2022 0.9400 0.9900 0.8900 0.9000 62,838 +0.00(+0.00%)
Aug 12, 2022 1.000 1.000 0.8900 0.9000 108,321 -0.08(-8.16%)
Aug 11, 2022 0.9700 1.020 0.9600 0.9800 31,561 +0.01(+1.03%)
Aug 10, 2022 0.9900 1.030 0.9700 0.9700 370,871 -0.02(-2.02%)
Aug 09, 2022 1.050 1.050 0.9700 0.9900 92,004 -0.07(-6.60%)
Aug 08, 2022 1.190 1.190 1.020 1.060 74,521 -0.07(-6.19%)
Aug 05, 2022 1.230 1.230 1.090 1.130 69,424 -0.08(-6.61%)
Aug 04, 2022 1.300 1.300 1.170 1.210 21,191 -0.02(-1.63%)
Aug 03, 2022 1.250 1.270 1.200 1.230 22,553 -0.03(-2.38%)
Aug 02, 2022 1.300 1.300 1.220 1.260 12,828 -0.03(-2.33%)
Jul 29, 2022 1.290 0 +0.00(+0.00%)
Jul 28, 2022 1.340 1.340 1.230 1.290 31,550 -0.01(-0.77%)
Jul 27, 2022 1.290 1.300 1.220 1.300 40,413 +0.06(+4.84%)
Jul 26, 2022 1.210 1.300 1.210 1.240 9,316 -0.05(-3.88%)
Jul 25, 2022 1.300 1.300 1.220 1.290 20,502 +0.04(+3.20%)
Jul 22, 2022 1.270 1.300 1.250 1.250 10,768 -0.02(-1.57%)
Jul 21, 2022 1.300 1.440 1.270 1.270 22,397 -0.01(-0.78%)
Jul 20, 2022 1.310 1.330 1.280 1.280 22,212 +0.01(+0.79%)
Jul 19, 2022 1.270 1.310 1.270 1.270 13,505 -0.03(-2.31%)
Jul 18, 2022 1.330 1.330 1.280 1.300 9,732 +0.00(+0.00%)
Jul 15, 2022 1.290 1.320 1.290 1.300 3,702 +0.02(+1.56%)
Jul 14, 2022 1.390 1.390 1.280 1.280 16,379 -0.05(-3.76%)
Jul 13, 2022 1.360 1.410 1.330 1.330 51,823 +0.00(+0.00%)
Jul 12, 2022 1.340 1.350 1.330 1.330 17,295 +0.00(+0.00%)
Jul 11, 2022 1.460 1.470 1.330 1.330 17,487 -0.03(-2.21%)
Jul 08, 2022 1.450 1.450 1.320 1.360 17,246 -0.06(-4.23%)
Jul 07, 2022 1.390 1.480 1.390 1.420 22,348 +0.03(+2.16%)
Jul 06, 2022 1.470 1.530 1.330 1.390 27,007 -0.10(-6.71%)
Jul 05, 2022 1.640 1.640 1.470 1.490 21,124 -0.20(-11.83%)
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.