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

Dirtt Environmental Solutions Ltd (OP: DRTTF )

0.4500 -0.0188 (-4.01%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 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 31, 2016 3.889 3.890 3.882 3.890 2,600 -0.06(-1.52%)
May 27, 2016 3.950 3.950 3.950 0 +0.22(+5.93%)
May 24, 2016 3.729 3.729 3.729 0 +0.16(+4.53%)
May 19, 2016 3.567 3.567 3.567 0 -0.26(-6.75%)
May 17, 2016 3.826 3.826 3.826 0 +0.01(+0.18%)
May 16, 2016 3.819 3.819 3.819 3.819 150 -0.00(-0.11%)
May 13, 2016 3.856 3.856 3.815 3.823 6,150 -0.05(-1.34%)
May 12, 2016 3.871 3.875 3.871 3.875 3,000 +0.22(+5.88%)
May 10, 2016 3.660 3.660 3.660 0 -0.06(-1.62%)
May 09, 2016 3.764 3.764 3.603 3.720 17,980 -0.15(-4.00%)
May 06, 2016 3.875 3.875 3.875 3.875 500 -0.11(-2.80%)
May 05, 2016 3.947 3.987 3.947 3.987 1,750 -0.01(-0.25%)
May 04, 2016 4.105 4.168 3.990 3.997 8,403 -0.11(-2.70%)
May 03, 2016 4.294 4.294 4.108 4.108 5,250 -0.13(-3.12%)
Apr 29, 2016 4.240 4.240 4.240 0 +0.11(+2.61%)
Apr 28, 2016 3.419 4.132 3.419 4.132 1,250 -0.33(-7.34%)
Apr 27, 2016 4.459 4.459 4.459 4.459 200 +0.06(+1.34%)
Apr 26, 2016 4.407 4.407 4.400 4.400 1,000 -0.00(-0.03%)
Apr 25, 2016 4.400 4.401 4.400 4.401 700 -0.09(-1.97%)
Apr 22, 2016 4.457 4.490 4.446 4.490 1,000 +0.01(+0.22%)
Apr 21, 2016 4.505 4.547 4.480 4.480 10,000 -0.02(-0.44%)
Apr 20, 2016 4.554 4.554 4.500 4.500 700 -0.04(-0.88%)
Apr 19, 2016 4.548 4.548 4.540 4.540 5,000 +0.04(+0.98%)
Apr 18, 2016 4.521 4.521 4.492 4.496 8,125 -0.10(-2.26%)
Apr 15, 2016 4.476 4.600 4.465 4.600 15,500 +0.14(+3.25%)
Apr 13, 2016 4.455 4.455 4.455 0 +0.11(+2.53%)
Apr 12, 2016 4.345 4.345 4.345 4.345 200 -0.03(-0.57%)
Apr 11, 2016 4.380 4.380 4.370 4.370 8,500 +0.14(+3.30%)
Apr 08, 2016 4.276 4.276 4.230 4.230 2,847 +0.09(+2.18%)
Apr 06, 2016 4.140 4.140 4.140 0 +0.05(+1.34%)
Apr 05, 2016 4.106 4.106 4.060 4.085 6,268 -0.04(-1.00%)
Apr 04, 2016 4.126 4.126 4.126 4.126 1,000 +0.02(+0.57%)
Apr 01, 2016 4.100 4.103 4.100 4.103 3,000 +0.00(+0.09%)
Mar 28, 2016 4.099 4.099 4.099 0 -0.18(-4.25%)
Mar 24, 2016 4.281 4.281 4.281 0 +0.06(+1.38%)
Mar 23, 2016 4.350 4.350 4.223 4.223 2,850 -0.30(-6.57%)
Mar 22, 2016 4.520 4.520 4.520 4.520 750 +0.01(+0.22%)
Mar 21, 2016 4.510 4.510 4.510 4.510 500 -0.12(-2.59%)
Mar 18, 2016 4.625 4.630 4.560 4.630 6,250 +0.01(+0.22%)
Mar 17, 2016 4.700 4.700 4.620 4.620 800 +0.40(+9.61%)
Mar 16, 2016 4.220 4.220 4.208 4.215 8,500 -0.09(-2.15%)
Mar 11, 2016 4.308 4.308 4.308 0 +0.14(+3.37%)
Mar 10, 2016 4.169 4.169 4.167 4.167 5,000 +0.17(+4.30%)
Mar 09, 2016 3.995 3.995 3.995 3.995 500 -0.08(-2.08%)
Mar 08, 2016 4.080 4.080 4.080 4.080 3,000 -0.05(-1.29%)
Mar 07, 2016 4.120 4.133 4.119 4.133 550 +0.16(+4.12%)
Mar 04, 2016 4.070 4.070 3.970 50 -0.10(-2.46%)
Mar 03, 2016 4.070 4.070 4.070 50 -0.08(-1.93%)
Mar 02, 2016 4.014 4.150 4.014 4.150 1,300 +0.28(+7.32%)
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.