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

Dirtt Environmental Solutions Ltd (OP: DRTTF )

0.5503 -0.0026 (-0.47%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 10, 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 10, 2024 0.5529 0.5529 0.5503 0.5503 658 -0.00(-0.47%)
May 09, 2024 0.5466 0.5529 0.5466 0.5529 3,954 -0.04(-6.29%)
May 08, 2024 0.5767 0.5900 0.5767 0.5900 32,588 +0.01(+1.72%)
May 07, 2024 0.5735 0.5800 0.5735 0.5800 40,432 -0.01(-1.44%)
May 06, 2024 0.4988 0.5885 0.4988 0.5885 39,878 +0.07(+13.63%)
May 03, 2024 0.5002 0.5179 0.4929 0.5179 12,562 +0.01(+1.57%)
May 02, 2024 0.5000 0.5099 0.5000 0.5099 9,161 -0.01(-1.94%)
May 01, 2024 0.5027 0.5200 0.4985 0.5200 56,805 +0.02(+4.00%)
Apr 30, 2024 0.5000 0.5050 0.4894 0.5000 13,604 +0.02(+4.17%)
Apr 26, 2024 0.4800 1,661 +0.00(+0.00%)
Apr 25, 2024 0.4810 0.4810 0.4800 0.4800 200,432 +0.00(+1.03%)
Apr 24, 2024 0.4871 0.4871 0.4742 0.4751 3,381 -0.01(-2.46%)
Apr 23, 2024 0.4871 0.4871 0.4871 0.4871 101 +0.01(+2.29%)
Apr 22, 2024 0.4762 0.4762 0.4762 0.4762 2,014 +0.01(+1.82%)
Apr 19, 2024 0.4850 0.4860 0.4677 0.4677 1,455 -0.02(-3.57%)
Apr 18, 2024 0.4900 0.4900 0.4805 0.4850 3,306 +0.01(+2.28%)
Apr 17, 2024 0.4742 0.4742 0.4742 0.4742 834 -0.02(-4.63%)
Apr 15, 2024 0.4972 386 -0.01(-2.51%)
Apr 12, 2024 0.5100 0.5100 0.5100 0.5100 103 +0.01(+1.74%)
Apr 11, 2024 0.5034 0.5034 0.5013 0.5013 5,949 -0.04(-7.03%)
Apr 10, 2024 0.5351 0.5392 0.5022 0.5392 8,217 +0.05(+9.82%)
Apr 09, 2024 0.4910 0.4910 0.4910 0.4910 550 -0.04(-6.69%)
Apr 08, 2024 0.5400 0.5400 0.5217 0.5262 921 -0.01(-1.66%)
Apr 05, 2024 0.5351 0.5351 0.5351 0.5351 410 -0.01(-2.71%)
Apr 04, 2024 0.4630 0.5500 0.4630 0.5500 8,518 +0.06(+11.18%)
Apr 02, 2024 0.4947 559 +0.02(+3.54%)
Apr 01, 2024 0.4726 0.4950 0.4628 0.4778 7,123 -0.02(-3.28%)
Mar 28, 2024 0.4989 0.5061 0.4822 0.4940 13,138 -0.03(-5.35%)
Mar 27, 2024 0.5289 0.5289 0.5166 0.5219 30,347 -0.01(-1.42%)
Mar 26, 2024 0.5294 0.5294 0.5294 0.5294 4,958 -0.01(-1.56%)
Mar 25, 2024 0.5340 0.5415 0.5340 0.5378 2,623 -0.03(-5.03%)
Mar 22, 2024 0.5900 0.5900 0.5663 0.5663 2,436 -0.02(-4.02%)
Mar 21, 2024 0.5674 0.5900 0.5600 0.5900 40,592 +0.03(+5.30%)
Mar 20, 2024 0.5160 0.5897 0.5125 0.5603 70,874 +0.06(+12.06%)
Mar 19, 2024 0.5130 0.5130 0.5000 0.5000 4,000 -0.01(-2.53%)
Mar 18, 2024 0.5084 0.5200 0.5000 0.5130 24,926 +0.01(+2.33%)
Mar 15, 2024 0.4800 0.5013 0.4800 0.5013 16,078 +0.02(+3.36%)
Mar 14, 2024 0.4950 0.4950 0.4850 0.4850 12,767 +0.00(+0.00%)
Mar 13, 2024 0.4680 0.4900 0.4680 0.4850 8,451 -0.00(-0.86%)
Mar 12, 2024 0.4767 0.4892 0.4767 0.4892 53,543 +0.01(+1.70%)
Mar 11, 2024 0.4893 0.4893 0.4810 0.4810 9,581 -0.01(-1.94%)
Mar 08, 2024 0.4836 0.4905 0.4831 0.4905 31,593 +0.00(+0.39%)
Mar 07, 2024 0.4844 0.5050 0.4844 0.4886 40,435 +0.01(+1.12%)
Mar 06, 2024 0.5061 0.5100 0.4832 0.4832 107,081 -0.02(-3.99%)
Mar 05, 2024 0.5000 0.5033 0.4809 0.5033 34,260 +0.02(+4.53%)
Mar 04, 2024 0.4685 0.5000 0.4685 0.4815 44,207 -0.02(-3.29%)
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.