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 29, 2023 0.5300 0.5600 0.5200 0.5600 37,009 +0.03(+5.66%)
Sep 28, 2023 0.5100 0.5300 0.5100 0.5300 29,449 +0.00(+0.00%)
Sep 27, 2023 0.5600 0.5600 0.5300 0.5300 12,415 -0.05(-8.62%)
Sep 26, 2023 0.6000 0.6000 0.5600 0.5800 9,611 -0.03(-4.92%)
Sep 25, 2023 0.6100 0.6100 0.5900 0.6100 69,438 +0.00(+0.00%)
Sep 22, 2023 0.6200 0.6200 0.6100 0.6100 12,693 +0.00(+0.00%)
Sep 21, 2023 0.6800 0.7000 0.6000 0.6100 79,800 -0.07(-10.29%)
Sep 20, 2023 0.6100 0.6800 0.6000 0.6800 153,411 +0.07(+11.48%)
Sep 19, 2023 0.5300 0.6300 0.5000 0.6100 169,277 +0.10(+19.61%)
Sep 18, 2023 0.5000 0.5800 0.4600 0.5100 139,023 +0.03(+5.15%)
Sep 15, 2023 0.4600 0.4900 0.4500 0.4850 30,005 +0.03(+6.59%)
Sep 14, 2023 0.4700 0.4700 0.4500 0.4550 36,792 +0.01(+1.11%)
Sep 13, 2023 0.4700 0.4900 0.4500 0.4500 45,914 -0.02(-4.26%)
Sep 12, 2023 0.4100 0.4950 0.4000 0.4700 133,358 +0.06(+16.05%)
Sep 11, 2023 0.4500 0.4500 0.3950 0.4050 41,638 -0.01(-3.57%)
Sep 08, 2023 0.4250 0.4400 0.3700 0.4200 66,634 +0.01(+2.44%)
Sep 07, 2023 0.4200 0.4500 0.3500 0.4100 218,744 -0.03(-6.82%)
Sep 06, 2023 0.4250 0.4400 0.4250 0.4400 9,596 +0.00(+0.00%)
Sep 05, 2023 0.4350 0.4550 0.4200 0.4400 58,959 +0.01(+2.33%)
Sep 01, 2023 0.4300 0 -0.01(-1.15%)
Aug 31, 2023 0.4650 0.4700 0.4100 0.4350 92,589 -0.03(-7.45%)
Aug 30, 2023 0.4900 0.4900 0.4600 0.4700 17,564 +0.01(+2.17%)
Aug 29, 2023 0.4500 0.4650 0.4450 0.4600 22,149 +0.02(+3.37%)
Aug 28, 2023 0.4200 0.4500 0.4200 0.4450 18,237 +0.04(+11.25%)
Aug 25, 2023 0.4350 0.4350 0.4000 0.4000 31,474 -0.02(-4.76%)
Aug 24, 2023 0.4000 0.4200 0.4000 0.4200 15,150 +0.02(+5.00%)
Aug 23, 2023 0.4300 0.4300 0.4000 0.4000 54,687 -0.04(-9.09%)
Aug 22, 2023 0.4250 0.4450 0.4250 0.4400 15,193 -0.01(-2.22%)
Aug 21, 2023 0.4450 0.4700 0.4450 0.4500 18,014 +0.02(+4.65%)
Aug 18, 2023 0.4500 0.4500 0.4250 0.4300 8,350 +0.00(+0.00%)
Aug 17, 2023 0.4650 0.4650 0.4300 0.4300 14,179 -0.02(-4.44%)
Aug 16, 2023 0.4850 0.4850 0.4450 0.4500 48,253 -0.06(-11.76%)
Aug 15, 2023 0.5300 0.5300 0.4650 0.5100 50,655 -0.01(-1.92%)
Aug 14, 2023 0.5400 0.5500 0.5200 0.5200 20,907 -0.03(-5.45%)
Aug 11, 2023 0.5500 0.5600 0.5400 0.5500 24,906 +0.01(+1.85%)
Aug 10, 2023 0.5500 0.5800 0.5300 0.5400 47,399 -0.04(-6.90%)
Aug 09, 2023 0.6200 0.6200 0.5600 0.5800 67,561 -0.01(-1.69%)
Aug 08, 2023 0.5900 0.6400 0.5900 0.5900 77,448 -0.06(-9.23%)
Aug 04, 2023 0.6500 0 +0.02(+3.17%)
Aug 03, 2023 0.5000 0.7900 0.4950 0.6300 672,182 +0.15(+31.25%)
Aug 02, 2023 0.4400 0.4800 0.4200 0.4800 129,204 +0.04(+9.09%)
Aug 01, 2023 0.3550 0.4500 0.3550 0.4400 118,003 +0.08(+22.22%)
Jul 31, 2023 0.3400 0.3700 0.3300 0.3600 23,072 +0.02(+5.88%)
Jul 28, 2023 0.3200 0.3450 0.3200 0.3400 72,846 +0.04(+11.48%)
Jul 27, 2023 0.3300 0.3300 0.3050 0.3050 14,000 -0.01(-1.61%)
Jul 26, 2023 0.3300 0.3500 0.3100 0.3100 37,556 -0.01(-3.13%)
Jul 25, 2023 0.3100 0.3250 0.3000 0.3200 109,336 +0.00(+0.00%)
Jul 24, 2023 0.3300 0.3450 0.3050 0.3200 143,053 +0.02(+4.92%)
Jul 21, 2023 0.3100 0.3150 0.3000 0.3050 26,484 -0.01(-3.17%)
Jul 20, 2023 0.3100 0.3150 0.3050 0.3150 3,962 +0.01(+3.28%)
Jul 19, 2023 0.3100 0.3300 0.2950 0.3050 60,250 -0.01(-1.61%)
Jul 18, 2023 0.3300 0.3300 0.3100 0.3100 32,185 -0.02(-6.06%)
Jul 17, 2023 0.3450 0.3450 0.3250 0.3300 7,154 -0.01(-1.49%)
Jul 14, 2023 0.3400 0.3500 0.3350 0.3350 18,118 -0.01(-1.47%)
Jul 13, 2023 0.3200 0.3400 0.3200 0.3400 7,224 +0.01(+3.03%)
Jul 12, 2023 0.3250 0.3400 0.3250 0.3300 13,539 -0.02(-5.71%)
Jul 11, 2023 0.3150 0.3500 0.3100 0.3500 24,264 +0.02(+7.69%)
Jul 10, 2023 0.3200 0.3250 0.3050 0.3250 23,496 +0.02(+4.84%)
Jul 07, 2023 0.3150 0.3250 0.2800 0.3100 69,672 -0.01(-3.13%)
Jul 06, 2023 0.3300 0.3300 0.3100 0.3200 42,403 +0.00(+0.79%)
Jul 05, 2023 0.3400 0.3450 0.3150 0.3175 96,133 -0.03(-7.97%)
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.