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, 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%)
May 01, 2015 7.920 8.060 7.910 8.010 379,274 +0.12(+1.52%)
Apr 30, 2015 7.740 7.950 7.700 7.890 393,281 +0.16(+2.07%)
Apr 29, 2015 7.770 7.790 7.460 7.730 736,301 -0.12(-1.53%)
Apr 28, 2015 8.150 8.160 7.660 7.850 590,206 -0.31(-3.80%)
Apr 27, 2015 8.440 8.480 8.110 8.160 510,176 -0.23(-2.74%)
Apr 24, 2015 8.350 8.460 8.190 8.390 382,952 +0.06(+0.72%)
Apr 23, 2015 8.500 8.680 8.120 8.330 1,615,368 -0.04(-0.48%)
Apr 22, 2015 8.180 8.400 7.910 8.370 674,157 +0.23(+2.83%)
Apr 21, 2015 7.860 8.170 7.830 8.140 544,628 +0.34(+4.36%)
Apr 20, 2015 7.610 7.830 7.610 7.800 528,651 +0.23(+3.04%)
Apr 17, 2015 7.560 7.660 7.500 7.570 168,897 -0.01(-0.13%)
Apr 16, 2015 7.910 7.910 7.420 7.580 664,033 -0.32(-4.05%)
Apr 15, 2015 7.740 7.900 7.660 7.900 496,264 +0.24(+3.13%)
Apr 14, 2015 7.530 7.740 7.500 7.660 334,351 +0.13(+1.73%)
Apr 13, 2015 7.400 7.550 7.400 7.530 447,716 +0.10(+1.35%)
Apr 10, 2015 7.450 7.550 7.350 7.430 495,201 -0.05(-0.67%)
Apr 09, 2015 7.520 7.550 7.270 7.480 513,697 +0.04(+0.54%)
Apr 08, 2015 7.100 7.570 7.100 7.440 996,544 +0.39(+5.53%)
Apr 07, 2015 6.900 7.160 6.900 7.050 449,344 +0.16(+2.32%)
Apr 06, 2015 6.660 6.990 6.630 6.890 287,120 +0.28(+4.24%)
Apr 02, 2015 6.610 6.610 6.610 0 +0.01(+0.15%)
Apr 01, 2015 6.680 6.920 6.560 6.600 513,909 -0.03(-0.45%)
Mar 31, 2015 6.470 6.660 6.450 6.630 170,159 +0.18(+2.79%)
Mar 30, 2015 6.570 6.590 6.410 6.450 75,549 -0.11(-1.68%)
Mar 27, 2015 6.420 6.620 6.380 6.560 85,283 +0.12(+1.86%)
Mar 26, 2015 6.490 6.530 6.270 6.440 182,086 -0.09(-1.38%)
Mar 25, 2015 6.660 6.660 6.440 6.530 136,262 -0.10(-1.51%)
Mar 24, 2015 6.390 6.660 6.380 6.630 201,486 +0.29(+4.57%)
Mar 23, 2015 6.210 6.410 6.210 6.340 167,260 +0.06(+0.96%)
Mar 20, 2015 6.290 6.370 6.160 6.280 251,995 +0.00(+0.00%)
Mar 19, 2015 6.490 6.530 6.270 6.280 374,371 -0.22(-3.38%)
Mar 18, 2015 6.610 6.680 6.240 6.500 596,272 -0.23(-3.42%)
Mar 17, 2015 6.690 6.840 6.500 6.730 434,122 +0.04(+0.60%)
Mar 16, 2015 6.550 6.870 6.460 6.690 572,777 +0.27(+4.21%)
Mar 13, 2015 6.300 6.500 6.290 6.420 549,520 +0.10(+1.58%)
Mar 12, 2015 5.950 6.380 5.930 6.320 565,553 +0.51(+8.78%)
Mar 11, 2015 5.500 5.920 5.370 5.810 298,913 +0.31(+5.64%)
Mar 10, 2015 5.610 5.630 5.400 5.500 193,033 -0.19(-3.34%)
Mar 09, 2015 5.700 5.720 5.600 5.690 191,910 -0.11(-1.90%)
Mar 06, 2015 5.880 5.880 5.700 5.800 260,433 -0.14(-2.36%)
Mar 05, 2015 5.300 5.940 5.300 5.940 1,975,505 +1.19(+25.05%)
Mar 04, 2015 4.830 4.710 4.750 106,990 -0.06(-1.25%)
Mar 03, 2015 4.790 4.830 4.680 4.810 97,177 -0.04(-0.82%)
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.