Dirtt Environmental Solutions Ltd (TSX: DRT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	3.440	3.550	3.440	3.550	87,210	+0.04(+1.14%)
Nov 27, 2014	3.490	3.530	3.470	3.510	38,796	+0.02(+0.57%)
Nov 26, 2014	3.410	3.510	3.410	3.490	42,000	+0.04(+1.16%)
Nov 25, 2014	3.420	3.460	3.370	3.450	59,528	-0.02(-0.58%)
Nov 24, 2014	3.420	3.470	3.350	3.470	76,363	-0.01(-0.29%)
Nov 21, 2014	3.380	3.480	3.340	3.480	143,526	+0.13(+3.88%)
Nov 20, 2014	3.470	3.480	3.280	3.350	114,018	-0.13(-3.74%)
Nov 19, 2014	3.480	3.560	3.340	3.480	112,489	-0.08(-2.25%)
Nov 18, 2014	3.520	3.570	3.450	3.560	96,540	-0.01(-0.28%)
Nov 17, 2014	3.510	3.610	3.430	3.570	121,900	-0.04(-1.11%)
Nov 14, 2014	3.610	3.640	3.560	3.610	63,360	+0.00(+0.00%)
Nov 13, 2014	3.650	3.730	3.600	3.610	36,616	-0.03(-0.82%)
Nov 12, 2014	3.800	3.860	3.580	3.640	236,324	-0.16(-4.21%)
Nov 11, 2014	3.850	3.850	3.650	3.800	192,989	-0.10(-2.56%)
Nov 10, 2014	3.740	4.000	3.730	3.900	173,046	+0.17(+4.56%)
Nov 07, 2014	3.600	3.740	3.560	3.730	334,804	+0.11(+3.04%)
Nov 06, 2014	3.530	3.620	3.480	3.620	47,084	+0.07(+1.97%)
Nov 05, 2014	3.550	3.550	3.500	3.550	106,400	+0.02(+0.57%)
Nov 04, 2014	3.500	3.530	3.450	3.530	24,240	-0.03(-0.84%)
Nov 03, 2014	3.650	3.650	3.560	3.560	23,748	-0.09(-2.47%)
Oct 31, 2014	3.640	3.670	3.610	3.650	22,572	+0.05(+1.39%)
Oct 30, 2014	3.630	3.630	3.600	3.600	26,608	+0.00(+0.00%)
Oct 29, 2014	3.650	3.650	3.600	3.600	13,624	-0.04(-1.10%)
Oct 28, 2014	3.650	3.670	3.620	3.640	67,139	+0.00(+0.00%)
Oct 27, 2014	3.620	3.640	3.600	3.640	30,882	+0.01(+0.28%)
Oct 24, 2014	3.650	3.670	3.630	3.630	16,184	-0.02(-0.55%)
Oct 23, 2014	3.590	3.660	3.570	3.650	110,897	+0.10(+2.82%)
Oct 22, 2014	3.550	3.570	3.550	3.550	20,603	+0.00(+0.00%)
Oct 21, 2014	3.490	3.560	3.490	3.550	42,966	+0.12(+3.50%)
Oct 20, 2014	3.470	3.500	3.430	3.430	29,315	-0.07(-2.00%)
Oct 17, 2014	3.350	3.500	3.290	3.500	215,585	+0.17(+5.11%)
Oct 16, 2014	3.210	3.350	3.210	3.330	303,612	+0.07(+2.15%)
Oct 15, 2014	3.300	3.360	3.200	3.260	131,848	-0.04(-1.21%)
Oct 14, 2014	3.180	3.300	3.170	3.300	81,232	+0.11(+3.45%)
Oct 10, 2014		3.190	3.190	3.190	0	-0.11(-3.33%)
Oct 09, 2014	3.450	3.450	3.300	3.300	23,195	-0.17(-4.90%)
Oct 08, 2014	3.470	3.480	3.450	3.470	5,889	-0.04(-1.14%)
Oct 07, 2014	3.540	3.600	3.460	3.510	65,867	+0.00(+0.00%)
Oct 06, 2014	3.500	3.510	3.500	3.510	7,253	+0.01(+0.29%)
Oct 03, 2014	3.420	3.600	3.420	3.500	16,699	+0.08(+2.34%)
Oct 02, 2014	3.510	3.520	3.410	3.420	77,633	-0.10(-2.84%)
Oct 01, 2014	3.480	3.550	3.480	3.520	81,880	-0.03(-0.85%)
Sep 30, 2014	3.410	3.600	3.410	3.550	91,438	+0.10(+2.90%)
Sep 29, 2014	3.410	3.450	3.390	3.450	7,000	+0.05(+1.47%)
Sep 26, 2014	3.460	3.480	3.400	3.400	93,072	-0.09(-2.58%)
Sep 25, 2014	3.520	3.520	3.470	3.490	17,991	-0.06(-1.69%)
Sep 24, 2014	3.560	3.580	3.530	3.550	42,334	-0.02(-0.56%)
Sep 23, 2014	3.410	3.640	3.410	3.570	36,630	+0.13(+3.78%)
Sep 22, 2014	3.500	3.500	3.390	3.440	20,867	-0.06(-1.71%)
Sep 19, 2014	3.700	3.770	3.330	3.500	282,357	-0.24(-6.42%)
Sep 18, 2014	3.700	3.770	3.680	3.740	153,960	+0.07(+1.91%)
Sep 17, 2014	3.700	3.750	3.640	3.670	135,587	-0.08(-2.13%)
Sep 16, 2014	3.710	3.800	3.710	3.750	36,622	+0.02(+0.54%)
Sep 15, 2014	3.680	3.790	3.680	3.730	112,097	+0.03(+0.81%)
Sep 12, 2014	3.600	3.710	3.600	3.700	50,816	+0.04(+1.09%)
Sep 11, 2014	3.580	3.700	3.570	3.660	128,172	+0.11(+3.10%)
Sep 10, 2014	3.570	3.570	3.530	3.550	35,261	+0.02(+0.57%)
Sep 09, 2014	3.630	3.630	3.520	3.530	115,585	-0.07(-1.94%)
Sep 08, 2014	3.580	3.610	3.580	3.600	48,191	+0.00(+0.00%)
Sep 05, 2014	3.610	3.650	3.560	3.600	81,822	+0.01(+0.28%)
Sep 04, 2014	3.600	3.630	3.590	3.590	48,026	-0.03(-0.83%)
Sep 03, 2014	3.690	3.690	3.600	3.620	24,891	-0.07(-1.90%)

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.