Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 31, 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, 2024 0.6000 0.6000 0.6000 0.6000 118,500 +0.00(+0.00%)
May 30, 2024 0.6100 0.6200 0.6000 0.6000 41,150 -0.01(-1.64%)
May 29, 2024 0.6200 0.6400 0.6000 0.6100 35,408 -0.01(-1.61%)
May 28, 2024 0.6400 0.6400 0.6200 0.6200 54,900 -0.01(-1.59%)
May 27, 2024 0.6000 0.6300 0.6000 0.6300 10,178 +0.03(+5.00%)
May 24, 2024 0.6200 0.6200 0.5700 0.6000 83,622 -0.03(-4.76%)
May 23, 2024 0.6500 0.6600 0.6200 0.6300 101,584 -0.02(-3.08%)
May 22, 2024 0.6900 0.6900 0.6500 0.6500 45,620 -0.04(-5.80%)
May 21, 2024 0.6700 0.7000 0.6600 0.6900 42,953 -0.02(-2.82%)
May 17, 2024 0.7100 0 +0.00(+0.00%)
May 16, 2024 0.7100 0.7300 0.7100 0.7100 29,343 -0.04(-5.33%)
May 15, 2024 0.7000 0.7500 0.7000 0.7500 21,055 +0.00(+0.00%)
May 13, 2024 0.7500 0 +0.00(+0.00%)
May 10, 2024 0.7500 0.7500 0.7500 0.7500 15,407 -0.01(-1.32%)
May 09, 2024 0.7700 0.7700 0.7300 0.7600 383,963 -0.04(-5.00%)
May 08, 2024 0.7700 0.8000 0.7700 0.8000 45,255 +0.00(+0.00%)
May 07, 2024 0.8000 0.8000 0.7700 0.8000 112,064 +0.01(+1.27%)
May 06, 2024 0.7200 0.8100 0.7200 0.7900 142,532 +0.08(+11.27%)
May 03, 2024 0.7000 0.7100 0.7000 0.7100 9,500 +0.00(+0.00%)
May 02, 2024 0.7100 0.7100 0.7100 0.7100 502 +0.00(+0.00%)
May 01, 2024 0.6900 0.7100 0.6900 0.7100 13,980 +0.03(+4.41%)
Apr 30, 2024 0.6700 0.6900 0.6700 0.6800 14,271 +0.00(+0.00%)
Apr 29, 2024 0.6800 0.7000 0.6800 0.6800 17,571 +0.00(+0.00%)
Apr 26, 2024 0.6700 0.6800 0.6700 0.6800 5,189 +0.01(+1.49%)
Apr 25, 2024 0.6600 0.6700 0.6500 0.6700 248,026 +0.01(+1.52%)
Apr 24, 2024 0.6700 0.6700 0.6600 0.6600 20,603 +0.00(+0.00%)
Apr 23, 2024 0.6600 0.6800 0.6600 0.6600 7,694 -0.01(-1.49%)
Apr 22, 2024 0.6500 0.6700 0.6500 0.6700 5,058 +0.01(+1.52%)
Apr 19, 2024 0.6600 0.6700 0.6600 0.6600 4,511 +0.05(+8.20%)
Apr 18, 2024 0.6500 0.6800 0.6100 0.6100 53,196 -0.04(-6.15%)
Apr 17, 2024 0.6600 0.6800 0.6500 0.6500 12,720 -0.01(-1.52%)
Apr 15, 2024 0.6600 100 -0.03(-4.35%)
Apr 12, 2024 0.6900 0.6900 0.6900 0.6900 6,664 -0.01(-1.43%)
Apr 11, 2024 0.6900 0.7000 0.6800 0.7000 19,711 -0.04(-5.41%)
Apr 10, 2024 0.7000 0.7400 0.7000 0.7400 36,548 +0.05(+7.25%)
Apr 09, 2024 0.6800 0.7000 0.6800 0.6900 20,690 -0.02(-2.82%)
Apr 08, 2024 0.7200 0.7200 0.7100 0.7100 2,388 -0.02(-2.74%)
Apr 05, 2024 0.7700 0.7700 0.7300 0.7300 2,887 -0.01(-1.35%)
Apr 04, 2024 0.6700 0.7500 0.6700 0.7400 48,885 +0.05(+7.25%)
Apr 03, 2024 0.6600 0.6900 0.6600 0.6900 10,000 +0.01(+1.47%)
Apr 02, 2024 0.6700 0.6800 0.6700 0.6800 1,015 +0.02(+3.03%)
Apr 01, 2024 0.6400 0.6600 0.6400 0.6600 19,432 -0.01(-1.49%)
Mar 28, 2024 0.6700 0 -0.03(-4.29%)
Mar 27, 2024 0.7200 0.7200 0.6800 0.7000 24,278 -0.01(-1.41%)
Mar 26, 2024 0.7100 0.7100 0.7100 0.7100 13,000 +0.00(+0.00%)
Mar 25, 2024 0.7100 0.7500 0.7100 0.7100 70,372 -0.06(-7.79%)
Mar 22, 2024 0.8200 0.8200 0.7300 0.7700 33,249 -0.03(-3.75%)
Mar 21, 2024 0.7800 0.8000 0.7600 0.8000 78,608 +0.05(+6.67%)
Mar 20, 2024 0.6900 0.7900 0.6900 0.7500 106,598 +0.06(+8.70%)
Mar 19, 2024 0.6800 0.6900 0.6800 0.6900 1,801 +0.00(+0.00%)
Mar 18, 2024 0.6900 0.7000 0.6500 0.6900 49,040 +0.01(+1.47%)
Mar 15, 2024 0.6800 0.6800 0.6800 0.6800 27,229 +0.02(+3.03%)
Mar 14, 2024 0.6600 0.6800 0.6600 0.6600 25,270 +0.00(+0.00%)
Mar 13, 2024 0.6500 0.6700 0.6500 0.6600 4,944 +0.00(+0.00%)
Mar 12, 2024 0.6600 0.6600 0.6500 0.6600 53,508 +0.00(+0.00%)
Mar 11, 2024 0.6700 0.6700 0.6600 0.6600 6,860 +0.00(+0.00%)
Mar 07, 2024 0.6600 1 +0.00(+0.00%)
Mar 06, 2024 0.6600 0.6900 0.6600 0.6600 56,900 -0.01(-1.49%)
Mar 05, 2024 0.6800 0.6800 0.6600 0.6700 56,626 -0.01(-1.47%)
Mar 04, 2024 0.6600 0.6800 0.6500 0.6800 35,689 +0.02(+3.03%)
Mar 01, 2024 0.6500 0.6700 0.6500 0.6600 14,000 -0.01(-1.49%)
Feb 29, 2024 0.6400 0.6700 0.6400 0.6700 12,000 +0.00(+0.00%)
Feb 28, 2024 0.6700 0.6700 0.6600 0.6700 15,791 +0.00(+0.00%)
Feb 27, 2024 0.6400 0.6700 0.6000 0.6700 38,041 +0.03(+4.69%)
Feb 26, 2024 0.6400 0.6400 0.6400 0.6400 7,900 +0.00(+0.00%)
Feb 23, 2024 0.6700 0.6700 0.6400 0.6400 26,875 -0.03(-4.48%)
Feb 22, 2024 0.6300 0.7000 0.6300 0.6700 183,011 +0.05(+8.06%)
Feb 21, 2024 0.6000 0.6200 0.5700 0.6200 15,801 +0.01(+1.64%)
Feb 20, 2024 0.6200 0.6200 0.6000 0.6100 31,308 -0.03(-4.69%)
Feb 16, 2024 0.6400 0 +0.06(+10.34%)
Feb 15, 2024 0.5800 0.5900 0.5800 0.5800 29,120 +0.01(+1.75%)
Feb 14, 2024 0.5900 0.5900 0.5700 0.5700 18,610 -0.02(-3.39%)
Feb 13, 2024 0.5400 0.5900 0.5400 0.5900 99,860 +0.03(+5.36%)
Feb 12, 2024 0.5300 0.5700 0.5300 0.5600 32,560 +0.03(+5.66%)
Feb 09, 2024 0.5300 0.5300 0.5200 0.5300 114,500 -0.01(-1.85%)
Feb 08, 2024 0.5300 0.5400 0.5300 0.5400 9,016 +0.00(+0.00%)
Feb 07, 2024 0.5800 0.5800 0.5300 0.5400 42,934 -0.04(-6.90%)
Feb 06, 2024 0.5500 0.5800 0.5500 0.5800 12,883 +0.03(+5.45%)
Feb 05, 2024 0.5400 0.5500 0.5400 0.5500 4,010 +0.02(+3.77%)
Feb 02, 2024 0.5200 0.5300 0.5200 0.5300 6,853 +0.01(+1.92%)
Feb 01, 2024 0.5300 0.5300 0.5200 0.5200 15,827 +0.01(+1.96%)
Jan 31, 2024 0.5600 0.5600 0.5100 0.5100 48,954 -0.03(-5.56%)
Jan 30, 2024 0.5900 0.5900 0.5400 0.5400 40,499 -0.03(-5.26%)
Jan 29, 2024 0.5600 0.5700 0.5600 0.5700 9,041 +0.00(+0.00%)
Jan 26, 2024 0.5900 0.5900 0.5600 0.5700 15,208 +0.00(+0.00%)
Jan 25, 2024 0.6100 0.6100 0.5600 0.5700 47,667 -0.01(-1.72%)
Jan 24, 2024 0.5700 0.5900 0.5700 0.5800 18,369 +0.00(+0.00%)
Jan 23, 2024 0.5300 0.5900 0.5300 0.5800 88,250 +0.05(+9.43%)
Jan 22, 2024 0.5100 0.5400 0.5100 0.5300 28,072 -0.01(-1.85%)
Jan 19, 2024 0.5000 0.5400 0.5000 0.5400 42,005 +0.02(+3.85%)
Jan 18, 2024 0.4900 0.5200 0.4700 0.5200 87,681 +0.02(+4.00%)
Jan 17, 2024 0.5000 0.5000 0.4950 0.5000 41,808 +0.00(+0.00%)
Jan 16, 2024 0.4600 0.5000 0.4600 0.5000 31,674 +0.02(+4.17%)
Jan 15, 2024 0.4800 0.4800 0.4800 0.4800 501 +0.00(+0.00%)
Jan 12, 2024 0.4700 0.4900 0.4700 0.4800 147,925 +0.02(+4.35%)
Jan 11, 2024 0.4600 0.4700 0.4350 0.4600 133,571 -0.01(-2.13%)
Jan 10, 2024 0.4450 0.4700 0.4450 0.4700 13,400 +0.01(+2.17%)
Jan 09, 2024 0.4450 0.4600 0.4450 0.4600 86,656 +0.01(+2.22%)
Jan 08, 2024 0.4500 0.4600 0.4100 0.4500 166,978 -0.01(-2.17%)
Jan 05, 2024 0.4700 0.4750 0.4500 0.4600 100,715 -0.01(-1.08%)
Jan 04, 2024 0.5100 0.5100 0.4650 0.4650 64,315 -0.07(-12.26%)
Jan 03, 2024 0.5100 0.5900 0.5100 0.5300 132,952 +0.02(+3.92%)
Jan 02, 2024 0.4800 0.5100 0.4700 0.5100 56,975 +0.03(+6.25%)
Dec 29, 2023 0.4800 0 +0.04(+9.09%)
Dec 28, 2023 0.4400 0.4550 0.4350 0.4400 87,472 +0.00(+0.00%)
Dec 27, 2023 0.4100 0.4450 0.4100 0.4400 109,389 +0.02(+4.76%)
Dec 22, 2023 0.4200 0 -0.01(-1.18%)
Dec 21, 2023 0.4300 0.4400 0.4250 0.4250 80,825 -0.01(-1.16%)
Dec 20, 2023 0.4200 0.4300 0.4200 0.4300 122,750 +0.01(+2.38%)
Dec 19, 2023 0.4500 0.4500 0.4050 0.4200 109,585 -0.01(-2.33%)
Dec 18, 2023 0.4300 0.4400 0.4300 0.4300 53,062 +0.01(+2.38%)
Dec 15, 2023 0.4400 0.4400 0.4200 0.4200 18,005 -0.01(-2.33%)
Dec 14, 2023 0.4600 0.4600 0.4150 0.4300 32,210 -0.03(-6.52%)
Dec 13, 2023 0.4700 0.4700 0.4500 0.4600 22,020 +0.00(+0.00%)
Dec 12, 2023 0.4650 0.4650 0.4600 0.4600 6,938 -0.02(-4.17%)
Dec 11, 2023 0.4800 0.4800 0.4400 0.4800 44,215 +0.00(+0.00%)
Dec 08, 2023 0.4850 0.4850 0.4800 0.4800 97,829 -0.01(-1.03%)
Dec 07, 2023 0.4900 0.4900 0.4800 0.4850 56,801 +0.01(+1.04%)
Dec 06, 2023 0.4850 0.4900 0.4600 0.4800 86,792 +0.00(+0.00%)
Dec 05, 2023 0.4900 0.4900 0.4800 0.4800 5,497 -0.01(-1.03%)
Dec 04, 2023 0.4250 0.5000 0.4250 0.4850 89,433 +0.06(+14.12%)
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.