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 (%)
Mar 31, 2020 1.050 1.090 0.9500 1.020 52,723 -0.01(-0.97%)
Mar 30, 2020 1.010 1.050 0.9500 1.030 264,108 +0.03(+3.00%)
Mar 27, 2020 1.090 1.090 0.9400 1.000 377,800 -0.08(-7.41%)
Mar 26, 2020 1.060 1.080 0.9746 1.080 40,838 +0.05(+4.85%)
Mar 25, 2020 0.9452 1.150 0.9136 1.030 121,114 +0.13(+13.85%)
Mar 24, 2020 0.9500 1.080 0.8522 0.9047 201,411 +0.00(+0.00%)
Mar 23, 2020 0.9132 0.9700 0.8367 0.9047 635,935 +0.03(+2.87%)
Mar 20, 2020 0.8200 1.060 0.8011 0.8795 389,400 +0.09(+10.94%)
Mar 19, 2020 0.8313 0.8384 0.7300 0.7928 80,659 +0.01(+1.36%)
Mar 18, 2020 0.9717 0.9717 0.7100 0.7822 193,584 -0.13(-14.59%)
Mar 17, 2020 0.9966 1.000 0.8398 0.9158 236,390 -0.05(-4.80%)
Mar 16, 2020 1.110 1.290 0.9601 0.9620 200,944 -0.14(-12.55%)
Mar 13, 2020 1.150 1.200 1.000 1.100 193,700 +0.05(+4.76%)
Mar 12, 2020 1.140 1.230 1.050 1.050 399,981 -0.18(-14.29%)
Mar 11, 2020 1.350 1.422 1.225 1.225 335,995 -0.11(-8.58%)
Mar 10, 2020 1.480 1.480 1.240 1.340 1,083,223 +0.02(+1.52%)
Mar 09, 2020 1.520 1.520 1.300 1.320 181,804 -0.25(-15.92%)
Mar 06, 2020 1.600 1.650 1.490 1.570 217,900 -0.03(-1.88%)
Mar 05, 2020 1.650 1.756 1.600 1.600 197,105 -0.11(-6.43%)
Mar 04, 2020 1.890 1.890 1.640 1.710 190,123 +0.09(+5.56%)
Mar 03, 2020 1.990 1.990 1.610 1.620 256,951 -0.21(-11.48%)
Mar 02, 2020 1.940 1.940 1.780 1.830 144,193 +0.02(+1.10%)
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%)
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.