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 29, 2020 1.690 1.740 1.550 1.570 1,371,004 -0.18(-10.29%)
May 28, 2020 1.750 1.790 1.690 1.750 103,023 +0.00(+0.00%)
May 27, 2020 1.660 1.750 1.650 1.750 183,071 +0.13(+8.02%)
May 26, 2020 1.640 1.700 1.600 1.620 135,190 -0.02(-1.22%)
May 25, 2020 1.700 1.710 1.550 1.640 47,119 -0.06(-3.53%)
May 22, 2020 1.640 1.710 1.630 1.700 119,001 +0.06(+3.66%)
May 21, 2020 1.600 1.650 1.510 1.640 108,630 +0.01(+0.61%)
May 20, 2020 1.550 1.650 1.550 1.630 207,057 +0.09(+5.84%)
May 19, 2020 1.440 1.600 1.440 1.540 247,778 +0.10(+6.94%)
May 15, 2020 1.440 1.440 1.440 0 -0.08(-5.26%)
May 14, 2020 1.460 1.560 1.400 1.520 47,034 -0.11(-6.75%)
May 13, 2020 1.740 1.840 1.540 1.630 237,091 -0.11(-6.32%)
May 12, 2020 1.770 1.770 1.720 1.740 35,670 -0.05(-2.79%)
May 11, 2020 1.820 1.850 1.730 1.790 31,904 -0.02(-1.10%)
May 08, 2020 1.900 1.900 1.800 1.810 122,983 +0.01(+0.56%)
May 07, 2020 1.740 1.900 1.650 1.800 435,064 +0.04(+2.27%)
May 06, 2020 1.900 1.900 1.760 1.760 42,277 -0.03(-1.68%)
May 05, 2020 1.750 1.970 1.720 1.790 149,133 +0.02(+1.13%)
May 04, 2020 1.800 1.800 1.650 1.770 168,008 +0.04(+2.31%)
May 01, 2020 1.740 1.780 1.690 1.730 137,135 +0.07(+4.22%)
Apr 30, 2020 1.750 1.790 1.550 1.660 148,535 +0.02(+1.22%)
Apr 29, 2020 1.790 1.790 1.530 1.640 155,505 -0.02(-1.20%)
Apr 28, 2020 1.480 1.870 1.480 1.660 269,605 +0.17(+11.41%)
Apr 27, 2020 1.510 1.520 1.470 1.490 138,510 +0.02(+1.36%)
Apr 24, 2020 1.460 1.510 1.460 1.470 49,460 -0.06(-3.92%)
Apr 23, 2020 1.510 1.530 1.480 1.530 76,979 +0.09(+6.25%)
Apr 22, 2020 1.410 1.450 1.410 1.440 16,966 +0.02(+1.41%)
Apr 21, 2020 1.410 1.440 1.380 1.420 63,976 +0.01(+0.71%)
Apr 20, 2020 1.380 1.430 1.330 1.410 51,665 -0.01(-0.70%)
Apr 17, 2020 1.440 1.500 1.350 1.420 45,682 -0.03(-2.07%)
Apr 16, 2020 1.440 1.500 1.390 1.450 162,388 +0.08(+5.84%)
Apr 15, 2020 1.470 1.470 1.320 1.370 70,521 -0.07(-4.86%)
Apr 14, 2020 1.430 1.470 1.400 1.440 52,811 +0.03(+2.13%)
Apr 13, 2020 1.490 1.490 1.390 1.410 74,927 -0.06(-4.08%)
Apr 09, 2020 1.470 1.470 1.470 0 +0.07(+5.00%)
Apr 08, 2020 1.450 1.450 1.330 1.400 195,734 +0.08(+6.06%)
Apr 07, 2020 1.260 1.400 1.250 1.320 197,604 +0.10(+8.20%)
Apr 06, 2020 1.280 1.280 1.160 1.220 97,971 -0.03(-2.40%)
Apr 03, 2020 1.240 1.290 1.170 1.250 92,818 -0.03(-2.34%)
Apr 02, 2020 1.470 1.470 1.210 1.280 132,809 -0.03(-2.29%)
Apr 01, 2020 1.370 1.440 1.270 1.310 264,962 -0.11(-7.75%)
Mar 31, 2020 1.410 1.560 1.340 1.420 154,963 +0.00(+0.00%)
Mar 30, 2020 1.680 1.680 1.330 1.420 181,611 +0.04(+2.90%)
Mar 27, 2020 1.450 1.450 1.310 1.380 185,480 -0.09(-6.12%)
Mar 26, 2020 1.430 1.540 1.360 1.470 118,339 +0.01(+0.68%)
Mar 25, 2020 1.330 1.610 1.310 1.460 259,231 +0.15(+11.45%)
Mar 24, 2020 1.320 1.430 1.190 1.310 275,956 +0.00(+0.00%)
Mar 23, 2020 1.230 1.380 1.220 1.310 367,210 +0.05(+3.97%)
Mar 20, 2020 1.200 1.310 1.150 1.260 511,343 +0.13(+11.50%)
Mar 19, 2020 1.120 1.190 1.020 1.130 246,170 +0.01(+0.89%)
Mar 18, 2020 1.240 1.300 1.020 1.120 458,810 -0.18(-13.85%)
Mar 17, 2020 1.380 1.400 1.180 1.300 609,858 -0.04(-2.99%)
Mar 16, 2020 1.500 1.850 1.330 1.340 281,240 -0.26(-16.25%)
Mar 13, 2020 1.540 1.600 1.390 1.600 263,087 +0.15(+10.34%)
Mar 12, 2020 1.660 1.660 1.440 1.450 645,504 -0.24(-14.20%)
Mar 11, 2020 1.820 1.880 1.690 1.690 620,640 -0.17(-9.14%)
Mar 10, 2020 1.880 1.880 1.690 1.860 1,569,609 +0.07(+3.91%)
Mar 09, 2020 2.000 2.040 1.770 1.790 520,966 -0.30(-14.35%)
Mar 06, 2020 2.110 2.190 1.910 2.090 464,555 -0.07(-3.24%)
Mar 05, 2020 2.230 2.240 2.140 2.160 353,754 -0.09(-4.00%)
Mar 04, 2020 2.240 2.290 2.200 2.250 504,360 +0.07(+3.21%)
Mar 03, 2020 2.570 2.570 2.160 2.180 670,811 -0.27(-11.02%)
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.