Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dirtt Environmental Solutions Ltd (NQ: DRTT )

0.3343 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2023 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 (%)
Feb 28, 2020 1.770 1.890 1.730 1.810 326,300 +0.04(+2.26%)
Feb 27, 2020 1.960 1.960 1.720 1.770 105,585 -0.15(-7.81%)
Feb 26, 2020 2.510 2.510 1.830 1.920 310,988 -0.91(-32.16%)
Feb 25, 2020 3.100 3.100 2.800 2.830 61,790 -0.13(-4.39%)
Feb 24, 2020 3.130 3.170 2.940 2.960 71,822 -0.17(-5.43%)
Feb 21, 2020 3.150 3.150 3.100 3.130 156,300 +0.01(+0.32%)
Feb 20, 2020 3.100 3.130 3.100 3.120 1,908 +0.03(+0.97%)
Feb 19, 2020 3.070 3.090 3.070 3.090 3,094 +0.03(+0.96%)
Feb 18, 2020 3.130 3.130 3.050 3.061 12,554 -0.02(-0.63%)
Feb 14, 2020 3.110 3.120 3.080 3.080 62,600 -0.01(-0.32%)
Feb 13, 2020 3.090 3.165 3.070 3.090 11,297 +0.03(+0.98%)
Feb 12, 2020 2.980 3.070 2.970 3.060 10,017 -0.01(-0.33%)
Feb 11, 2020 2.990 3.070 2.890 3.070 137,341 +0.17(+5.86%)
Feb 10, 2020 2.840 2.940 2.820 2.900 307,577 +0.10(+3.57%)
Feb 07, 2020 2.820 2.840 2.800 2.800 19,000 -0.02(-0.71%)
Feb 06, 2020 2.760 2.820 2.760 2.820 19,567 +0.03(+1.08%)
Feb 05, 2020 2.650 2.810 2.650 2.790 20,140 +0.11(+4.10%)
Feb 04, 2020 2.530 2.720 2.530 2.680 194,128 +0.14(+5.51%)
Feb 03, 2020 2.710 2.710 2.540 2.540 22,852 -0.05(-1.93%)
Jan 31, 2020 2.630 2.660 2.590 2.590 46,300 -0.05(-1.89%)
Jan 30, 2020 2.630 2.730 2.560 2.640 22,263 +0.14(+5.60%)
Jan 29, 2020 2.840 2.850 2.500 2.500 26,643 -0.29(-10.39%)
Jan 28, 2020 2.980 3.050 2.780 2.790 102,542 +0.06(+2.20%)
Jan 27, 2020 2.920 2.920 2.730 2.730 15,137 -0.14(-4.88%)
Jan 24, 2020 2.810 2.890 2.810 2.870 26,700 -0.03(-1.03%)
Jan 23, 2020 3.000 3.021 2.900 2.900 8,941 -0.13(-4.29%)
Jan 22, 2020 2.970 3.110 2.970 3.030 31,596 +0.05(+1.68%)
Jan 21, 2020 3.120 3.120 2.840 2.980 103,963 -0.22(-6.74%)
Jan 17, 2020 3.168 3.195 3.120 3.195 22,200 +0.05(+1.44%)
Jan 16, 2020 3.230 3.230 3.150 3.150 43,094 -0.06(-1.87%)
Jan 15, 2020 3.336 3.336 3.204 3.210 42,241 -0.02(-0.62%)
Jan 14, 2020 3.480 3.480 3.230 3.230 21,199 -0.10(-3.00%)
Jan 13, 2020 3.300 3.400 3.300 3.330 42,407 +0.06(+1.83%)
Jan 10, 2020 3.260 3.277 3.260 3.270 5,400 -0.02(-0.61%)
Jan 09, 2020 3.260 3.347 3.230 3.290 62,244 +0.01(+0.30%)
Jan 08, 2020 3.220 3.335 3.220 3.280 16,974 +0.05(+1.42%)
Jan 07, 2020 3.070 3.234 3.070 3.234 4,549 +0.02(+0.75%)
Jan 06, 2020 3.210 3.220 3.180 3.210 26,898 +0.00(+0.00%)
Jan 03, 2020 3.354 3.359 3.176 3.210 41,400 -0.14(-4.18%)
Jan 02, 2020 3.340 3.380 3.310 3.350 47,525 +0.04(+1.21%)
Dec 31, 2019 3.250 3.330 3.250 3.310 38,300 +0.02(+0.61%)
Dec 30, 2019 3.320 3.325 3.186 3.290 58,826 +0.05(+1.54%)
Dec 27, 2019 3.200 3.250 3.180 3.240 24,000 +0.09(+2.86%)
Dec 26, 2019 3.060 3.238 3.060 3.150 14,890 -0.01(-0.32%)
Dec 24, 2019 3.300 3.300 3.130 3.160 19,400 -0.04(-1.25%)
Dec 23, 2019 3.250 3.290 3.180 3.200 108,244 +0.00(+0.00%)
Dec 20, 2019 3.240 3.240 3.150 3.200 28,500 +0.01(+0.31%)
Dec 19, 2019 3.220 3.230 3.190 3.190 35,051 +0.01(+0.31%)
Dec 18, 2019 3.180 3.240 3.170 3.180 9,916 -0.05(-1.55%)
Dec 17, 2019 3.180 3.240 3.136 3.230 106,151 +0.08(+2.54%)
Dec 16, 2019 3.340 3.370 3.150 3.150 91,128 -0.18(-5.41%)
Dec 13, 2019 3.410 3.410 3.330 3.330 7,100 -0.06(-1.77%)
Dec 12, 2019 3.370 3.390 3.289 3.390 24,016 +0.00(+0.00%)
Dec 11, 2019 3.320 3.395 3.300 3.390 98,134 +0.05(+1.50%)
Dec 10, 2019 3.358 3.368 3.321 3.340 8,353 +0.02(+0.60%)
Dec 09, 2019 3.410 3.410 3.250 3.320 67,995 -0.04(-1.19%)
Dec 06, 2019 3.340 3.360 3.325 3.360 46,600 +0.01(+0.30%)
Dec 05, 2019 3.360 3.370 3.340 3.350 24,852 +0.01(+0.30%)
Dec 04, 2019 3.310 3.360 3.310 3.340 8,685 +0.04(+1.21%)
Dec 03, 2019 3.300 3.310 3.230 3.300 22,402 -0.03(-0.90%)
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.