Dirtt Environmental Solutions Ltd (TSX: DRT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.270	6.270	6.270	0	+0.06(+0.97%)
Dec 29, 2016	6.250	6.330	6.110	6.210	32,930	-0.09(-1.43%)
Dec 28, 2016	6.300	6.360	6.260	6.300	29,866	+0.00(+0.00%)
Dec 23, 2016		6.300	6.300	6.300	0	+0.00(+0.00%)
Dec 22, 2016	6.300	6.430	6.250	6.300	158,108	-0.05(-0.79%)
Dec 21, 2016	6.210	6.500	6.210	6.350	204,577	+0.09(+1.44%)
Dec 20, 2016	6.050	6.380	6.030	6.260	167,260	+0.22(+3.64%)
Dec 19, 2016	6.150	6.170	6.035	6.040	46,664	-0.07(-1.15%)
Dec 16, 2016	6.080	6.150	6.080	6.110	45,089	+0.07(+1.16%)
Dec 15, 2016	5.930	6.060	5.870	6.040	118,544	+0.07(+1.17%)
Dec 14, 2016	6.470	6.470	5.960	5.970	355,761	-0.43(-6.72%)
Dec 13, 2016	6.240	6.460	6.200	6.400	561,371	+0.21(+3.39%)
Dec 12, 2016	6.150	6.300	6.020	6.190	115,274	+0.10(+1.64%)
Dec 09, 2016	5.940	6.090	5.800	6.090	877,225	+0.15(+2.53%)
Dec 08, 2016	5.850	6.090	5.780	5.940	377,512	+0.05(+0.85%)
Dec 07, 2016	5.710	5.890	5.700	5.890	306,382	+0.17(+2.97%)
Dec 06, 2016	5.670	5.750	5.655	5.720	10,476	+0.05(+0.88%)
Dec 05, 2016	5.750	5.750	5.650	5.670	54,712	-0.03(-0.53%)
Dec 02, 2016	5.730	5.760	5.680	5.700	53,469	+0.00(+0.00%)
Dec 01, 2016	5.920	5.920	5.650	5.700	91,406	-0.19(-3.23%)
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%)

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.