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 (%)
Apr 30, 2020 1.190 1.310 1.120 1.197 257,895 +0.02(+1.41%)
Apr 29, 2020 1.250 1.260 1.110 1.180 250,184 +0.00(+0.00%)
Apr 28, 2020 1.110 1.360 1.090 1.180 443,636 +0.10(+9.26%)
Apr 27, 2020 1.050 1.080 1.050 1.080 70,224 +0.04(+3.82%)
Apr 24, 2020 1.090 1.090 1.040 1.040 29,400 -0.04(-3.68%)
Apr 23, 2020 1.000 1.090 1.000 1.080 97,086 +0.07(+6.93%)
Apr 22, 2020 1.010 1.040 1.000 1.010 42,313 +0.00(+0.00%)
Apr 21, 2020 0.9938 1.012 0.9800 1.010 136,449 +0.01(+1.00%)
Apr 20, 2020 0.9300 1.010 0.9300 1.000 127,828 -0.01(-1.39%)
Apr 17, 2020 1.060 1.080 1.000 1.014 75,500 +0.00(+0.41%)
Apr 16, 2020 0.9736 1.080 0.9736 1.010 86,772 +0.07(+7.57%)
Apr 15, 2020 1.050 1.050 0.9389 0.9389 77,866 -0.07(-7.04%)
Apr 14, 2020 1.060 1.070 1.010 1.010 67,309 +0.01(+0.99%)
Apr 13, 2020 1.090 1.090 1.000 1.000 93,996 -0.02(-1.95%)
Apr 09, 2020 1.040 1.090 0.9978 1.020 42,500 +0.02(+2.21%)
Apr 08, 2020 0.9746 1.000 0.9544 0.9979 26,127 +0.07(+7.90%)
Apr 07, 2020 0.9157 0.9900 0.9000 0.9248 71,085 +0.06(+7.53%)
Apr 06, 2020 0.8700 0.9700 0.8400 0.8600 60,742 -0.01(-1.36%)
Apr 03, 2020 0.9200 0.9658 0.8273 0.8719 53,400 -0.05(-5.49%)
Apr 02, 2020 0.9289 1.029 0.8700 0.9225 155,470 -0.03(-3.31%)
Apr 01, 2020 1.010 1.010 0.9000 0.9541 97,795 -0.07(-6.46%)
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%)
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%)
Dec 02, 2019 3.260 3.401 3.260 3.330 83,376 +0.01(+0.30%)
Nov 29, 2019 3.580 3.580 3.270 3.320 30,300 -0.09(-2.64%)
Nov 27, 2019 3.310 3.450 3.310 3.410 66,600 +0.02(+0.45%)
Nov 26, 2019 3.330 3.410 3.300 3.395 46,752 +0.00(+0.14%)
Nov 25, 2019 3.330 3.400 3.330 3.390 33,189 +0.06(+1.80%)
Nov 22, 2019 3.180 3.380 3.180 3.330 245,500 +0.11(+3.42%)
Nov 21, 2019 3.160 3.290 3.070 3.220 135,048 +0.06(+1.90%)
Nov 20, 2019 3.060 3.200 3.023 3.160 72,267 +0.12(+3.95%)
Nov 19, 2019 3.100 3.100 3.010 3.040 33,031 -0.06(-1.94%)
Nov 18, 2019 3.200 3.200 3.080 3.100 34,775 -0.05(-1.59%)
Nov 15, 2019 3.060 3.320 3.060 3.150 65,300 +0.01(+0.40%)
Nov 14, 2019 3.300 3.300 3.020 3.137 40,865 -0.15(-4.64%)
Nov 13, 2019 3.470 3.575 3.270 3.290 38,281 -0.16(-4.64%)
Nov 12, 2019 3.490 3.568 3.450 3.450 39,376 +0.14(+4.23%)
Nov 11, 2019 3.560 3.560 3.210 3.310 62,511 +0.16(+5.08%)
Nov 08, 2019 4.450 4.450 3.110 3.150 311,900 -1.45(-31.52%)
Nov 07, 2019 4.680 4.770 4.600 4.600 13,092 -0.01(-0.22%)
Nov 06, 2019 4.590 4.640 4.560 4.610 21,098 +0.00(+0.00%)
Nov 05, 2019 4.680 4.680 4.560 4.610 45,183 -0.01(-0.22%)
Nov 04, 2019 4.780 4.780 4.490 4.620 63,701 +0.02(+0.43%)
Nov 01, 2019 4.525 4.610 4.525 4.600 19,400 +0.05(+1.19%)
Oct 31, 2019 4.450 4.546 4.450 4.546 2,331 +0.10(+2.16%)
Oct 30, 2019 4.540 4.540 4.450 4.450 4,870 -0.05(-1.11%)
Oct 29, 2019 4.340 4.580 4.340 4.500 7,373 -0.04(-0.82%)
Oct 28, 2019 4.620 4.620 4.460 4.537 8,872 +0.03(+0.61%)
Oct 25, 2019 4.600 4.600 4.510 4.510 4,800 -0.01(-0.22%)
Oct 24, 2019 4.543 4.543 4.447 4.520 13,694 +0.08(+1.80%)
Oct 23, 2019 4.600 4.660 4.440 4.440 23,718 -0.08(-1.77%)
Oct 22, 2019 4.620 4.652 4.490 4.520 57,245 +0.05(+1.12%)
Oct 21, 2019 4.500 4.570 4.450 4.470 3,898 -0.01(-0.22%)
Oct 18, 2019 4.588 4.609 4.450 4.480 34,100 +0.02(+0.34%)
Oct 17, 2019 4.500 4.960 4.465 4.465 77,067 -0.04(-0.78%)
Oct 16, 2019 4.600 4.600 4.360 4.500 23,480 -0.07(-1.53%)
Oct 15, 2019 4.810 4.810 4.480 4.570 32,722 -0.04(-0.87%)
Oct 14, 2019 4.550 4.610 4.353 4.610 12,946 +0.10(+2.22%)
Oct 11, 2019 4.480 4.613 4.480 4.510 6,100 +0.09(+2.04%)
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.