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

Dirtt Environmental Solutions Ltd (OP: DRTTF )

0.5180 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, May 21, 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, 2017 4.712 4.764 4.712 4.743 44,300 +0.04(+0.87%)
May 26, 2017 4.702 4.702 4.702 10 +0.07(+1.57%)
May 25, 2017 4.632 4.632 4.629 4.629 3,170 +0.04(+0.79%)
May 24, 2017 4.585 4.593 4.574 4.593 4,350 -0.00(-0.04%)
May 23, 2017 4.459 4.595 4.459 4.595 14,523 +0.42(+9.93%)
May 22, 2017 4.180 4.180 4.180 4.180 42,000 -0.16(-3.66%)
May 19, 2017 4.339 4.339 4.339 4.339 7,395 -0.02(-0.49%)
May 18, 2017 4.347 4.380 4.310 4.360 8,565 -0.03(-0.74%)
May 17, 2017 4.513 4.513 4.378 4.393 5,850 -0.18(-3.84%)
May 16, 2017 4.553 4.568 4.553 4.568 13,668 -0.02(-0.52%)
May 15, 2017 4.589 4.592 4.589 4.592 5,313 +0.00(+0.10%)
May 12, 2017 4.588 4.588 4.588 4.588 8,800 -0.02(-0.38%)
May 11, 2017 4.605 4.605 4.605 4.605 753 -0.09(-1.88%)
May 10, 2017 4.585 4.693 4.523 4.693 12,602 +0.10(+2.13%)
May 09, 2017 4.569 4.595 4.540 4.595 35,400 +0.05(+1.13%)
May 08, 2017 4.587 4.587 4.544 4.544 10,142 -0.04(-0.79%)
May 05, 2017 4.500 4.580 4.457 4.580 4,260 +0.09(+2.00%)
May 04, 2017 4.900 4.900 4.483 4.491 28,660 -0.40(-8.15%)
May 03, 2017 4.887 4.889 4.887 4.889 700 +0.09(+1.82%)
May 02, 2017 4.860 4.860 4.776 4.801 1,325 -0.02(-0.39%)
May 01, 2017 4.877 4.895 4.820 4.820 5,425 -0.02(-0.44%)
Apr 28, 2017 4.826 4.867 4.818 4.841 9,427 -0.20(-4.00%)
Apr 27, 2017 5.043 5.043 5.043 5.043 1,040 +0.02(+0.46%)
Apr 26, 2017 5.138 5.138 5.020 5.020 6,400 +0.02(+0.32%)
Apr 25, 2017 5.004 5.004 5.004 5.004 2,500 +0.03(+0.53%)
Apr 24, 2017 5.056 5.059 4.963 4.978 18,039 -0.18(-3.48%)
Apr 21, 2017 5.132 5.157 5.125 5.157 2,440 +0.05(+0.93%)
Apr 20, 2017 5.112 5.112 5.110 5.110 3,000 +0.04(+0.79%)
Apr 18, 2017 5.070 5.070 5.070 700 +0.09(+1.89%)
Apr 17, 2017 5.099 5.189 4.976 4.976 43,888 -0.02(-0.48%)
Apr 13, 2017 5.080 5.080 5.000 5.000 36,033 -0.23(-4.42%)
Apr 11, 2017 5.231 5.231 5.231 4,600 +0.24(+4.83%)
Apr 10, 2017 4.990 4.990 4.990 4.990 596 +0.00(+0.00%)
Apr 07, 2017 5.005 5.005 4.990 4.990 5,100 -0.07(-1.44%)
Apr 05, 2017 5.063 5.063 5.063 0 -0.00(-0.04%)
Apr 04, 2017 5.147 5.147 5.065 5.065 22,000 -0.11(-2.04%)
Apr 03, 2017 5.245 5.289 5.166 5.170 34,000 -0.09(-1.80%)
Mar 31, 2017 5.198 5.274 5.198 5.265 20,910 +0.14(+2.79%)
Mar 30, 2017 5.122 5.122 5.122 5.122 12,615 -0.01(-0.25%)
Mar 29, 2017 5.144 5.180 5.135 5.135 12,135 +0.07(+1.41%)
Mar 24, 2017 5.064 5.064 5.064 2,000 -0.07(-1.45%)
Mar 23, 2017 5.139 5.139 5.139 5.139 3,750 +0.06(+1.09%)
Mar 22, 2017 5.083 5.083 5.083 5.083 4,312 +0.10(+2.03%)
Mar 17, 2017 4.982 4.982 4.982 0 -0.03(-0.56%)
Mar 16, 2017 5.010 5.010 5.010 5.010 3,032 +0.09(+1.89%)
Mar 15, 2017 4.940 4.940 4.917 4.917 2,000 -0.19(-3.77%)
Mar 14, 2017 5.110 5.110 5.110 5.110 198 -0.01(-0.23%)
Mar 13, 2017 5.238 5.238 5.122 5.122 13,925 -0.11(-2.12%)
Mar 10, 2017 5.200 5.246 5.200 5.233 850 +0.05(+0.90%)
Mar 09, 2017 5.187 5.330 5.186 5.186 17,330 +0.15(+3.07%)
Mar 08, 2017 5.028 5.032 5.028 5.032 688 -0.08(-1.52%)
Mar 07, 2017 5.140 5.155 5.103 5.109 7,450 +0.00(+0.09%)
Mar 06, 2017 5.080 5.105 5.080 5.105 3,800 -0.11(-2.04%)
Mar 03, 2017 5.276 5.276 5.211 5.211 4,231 -0.11(-2.07%)
Mar 02, 2017 5.321 5.321 5.321 5.321 5,000 -0.05(-1.02%)
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.