Dirtt Environmental Solutions Ltd (TSX: DRT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	5.700	5.920	5.700	5.890	83,053	+0.23(+4.06%)
Nov 29, 2016	5.670	5.720	5.625	5.660	40,147	-0.02(-0.35%)
Nov 28, 2016	5.760	5.800	5.670	5.680	42,288	-0.11(-1.90%)
Nov 25, 2016	5.840	5.850	5.770	5.790	34,126	-0.08(-1.36%)
Nov 24, 2016	5.810	5.880	5.800	5.870	48,478	+0.08(+1.38%)
Nov 23, 2016	5.720	5.800	5.720	5.790	79,006	+0.03(+0.52%)
Nov 22, 2016	5.770	5.820	5.710	5.760	94,731	+0.05(+0.88%)
Nov 21, 2016	5.680	5.770	5.680	5.710	80,147	+0.01(+0.18%)
Nov 18, 2016	5.670	5.750	5.670	5.700	428,405	-0.04(-0.70%)
Nov 17, 2016	5.770	5.770	5.700	5.740	134,985	-0.02(-0.35%)
Nov 16, 2016	5.900	6.000	5.700	5.760	175,335	-0.17(-2.87%)
Nov 15, 2016	5.730	5.980	5.680	5.930	283,685	+0.20(+3.49%)
Nov 14, 2016	5.410	5.780	5.410	5.730	115,867	+0.08(+1.42%)
Nov 11, 2016	5.600	5.790	5.600	5.650	247,407	+0.03(+0.53%)
Nov 10, 2016	5.500	5.810	5.500	5.620	444,825	+0.33(+6.24%)
Nov 09, 2016	5.110	5.350	5.110	5.290	328,297	+0.10(+1.93%)
Nov 08, 2016	5.230	5.300	5.120	5.190	132,041	-0.04(-0.76%)
Nov 07, 2016	5.250	5.410	5.100	5.230	261,333	+0.01(+0.19%)
Nov 04, 2016	4.750	5.230	4.750	5.220	203,872	+0.45(+9.43%)
Nov 03, 2016	4.700	4.780	4.610	4.770	71,467	+0.07(+1.49%)
Nov 02, 2016	4.600	4.700	4.590	4.700	146,577	+0.01(+0.21%)
Nov 01, 2016	4.950	4.960	4.620	4.690	452,110	-0.25(-5.06%)
Oct 31, 2016	4.990	5.020	4.900	4.940	167,616	-0.11(-2.18%)
Oct 28, 2016	5.180	5.180	4.990	5.050	58,878	-0.12(-2.32%)
Oct 27, 2016	5.220	5.230	5.130	5.170	121,860	-0.05(-0.96%)
Oct 26, 2016	5.090	5.230	5.020	5.220	165,713	+0.12(+2.35%)
Oct 25, 2016	5.140	5.160	5.070	5.100	83,510	-0.01(-0.20%)
Oct 24, 2016	5.190	5.200	5.050	5.110	48,598	-0.05(-0.97%)
Oct 21, 2016	4.900	5.160	4.900	5.160	256,372	+0.25(+5.09%)
Oct 20, 2016	4.920	4.920	4.780	4.910	128,874	+0.03(+0.61%)
Oct 19, 2016	4.890	4.910	4.870	4.880	15,940	-0.02(-0.41%)
Oct 18, 2016	4.860	4.900	4.850	4.900	28,790	+0.03(+0.62%)
Oct 17, 2016	4.860	4.880	4.850	4.870	34,148	-0.01(-0.20%)
Oct 14, 2016	4.870	4.950	4.850	4.880	53,779	-0.01(-0.20%)
Oct 13, 2016	4.890	4.920	4.850	4.890	66,151	-0.06(-1.21%)
Oct 12, 2016	4.900	4.950	4.895	4.950	51,300	+0.03(+0.61%)
Oct 11, 2016	5.000	5.080	4.895	4.920	222,193	-0.10(-1.99%)
Oct 07, 2016		5.020	5.020	5.020	0	+0.06(+1.21%)
Oct 06, 2016	4.890	4.970	4.820	4.960	174,095	+0.08(+1.64%)
Oct 05, 2016	4.840	4.970	4.780	4.880	236,879	+0.05(+1.04%)
Oct 04, 2016	4.850	4.900	4.780	4.830	125,358	-0.02(-0.41%)
Oct 03, 2016	4.990	4.990	4.840	4.850	154,626	-0.13(-2.61%)
Sep 30, 2016	4.940	5.010	4.935	4.980	281,512	+0.04(+0.81%)
Sep 29, 2016	4.900	4.970	4.900	4.940	52,521	+0.01(+0.20%)
Sep 28, 2016	4.960	5.000	4.860	4.930	88,724	-0.01(-0.20%)
Sep 27, 2016	4.920	5.000	4.880	4.940	133,794	+0.05(+1.02%)
Sep 26, 2016	4.890	4.940	4.780	4.890	343,474	+0.04(+0.82%)
Sep 23, 2016	4.900	5.010	4.830	4.850	205,648	-0.03(-0.61%)
Sep 22, 2016	5.040	5.070	4.860	4.880	149,872	-0.13(-2.59%)
Sep 21, 2016	5.250	5.250	4.950	5.010	532,024	-0.24(-4.57%)
Sep 20, 2016	5.150	5.270	5.150	5.250	81,198	+0.02(+0.38%)
Sep 19, 2016	5.170	5.310	5.170	5.230	80,475	+0.06(+1.16%)
Sep 16, 2016	5.150	5.200	5.100	5.170	94,938	+0.00(+0.00%)
Sep 15, 2016	5.080	5.300	5.080	5.170	152,150	+0.06(+1.17%)
Sep 14, 2016	5.010	5.140	5.010	5.110	37,853	+0.09(+1.79%)
Sep 13, 2016	5.140	5.150	5.000	5.020	65,174	-0.17(-3.28%)
Sep 12, 2016	5.120	5.220	5.080	5.190	21,676	+0.04(+0.78%)
Sep 09, 2016	5.200	5.210	5.110	5.150	95,449	-0.09(-1.72%)
Sep 08, 2016	5.330	5.330	5.170	5.240	223,679	-0.10(-1.87%)
Sep 07, 2016	5.330	5.350	5.220	5.340	196,977	+0.00(+0.00%)
Sep 06, 2016	5.340	5.350	5.270	5.340	61,265	-0.02(-0.37%)
Sep 02, 2016		5.360	5.360	5.360	0	+0.02(+0.37%)

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.