Dirtt Environmental Solutions Ltd (TSX: DRT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.650	7.650	7.450	7.570	73,702	-0.14(-1.82%)
May 30, 2019	7.450	7.820	7.450	7.710	166,102	+0.26(+3.49%)
May 29, 2019	7.360	7.460	7.270	7.450	364,900	+0.05(+0.68%)
May 28, 2019	7.470	7.470	7.340	7.400	314,226	-0.08(-1.07%)
May 27, 2019	7.490	7.490	7.430	7.480	82,285	-0.01(-0.13%)
May 24, 2019	7.520	7.550	7.460	7.490	96,727	-0.03(-0.40%)
May 23, 2019	7.570	7.590	7.480	7.520	136,885	-0.11(-1.44%)
May 22, 2019	7.570	7.730	7.570	7.630	95,600	+0.02(+0.26%)
May 21, 2019	7.750	7.750	7.610	7.610	165,515	-0.18(-2.31%)
May 17, 2019		7.790	7.790	7.790	0	+0.07(+0.91%)
May 16, 2019	7.770	7.770	7.710	7.720	147,679	-0.02(-0.26%)
May 15, 2019	7.750	7.800	7.680	7.740	292,230	-0.09(-1.15%)
May 14, 2019	7.970	8.010	7.750	7.830	130,531	-0.16(-2.00%)
May 13, 2019	8.150	8.150	7.950	7.990	140,305	-0.26(-3.15%)
May 10, 2019	8.270	8.330	8.170	8.250	166,009	-0.05(-0.60%)
May 09, 2019	8.390	8.390	7.700	8.300	392,378	-0.43(-4.93%)
May 08, 2019	8.650	8.790	8.650	8.730	185,417	+0.05(+0.58%)
May 07, 2019	8.840	8.850	8.600	8.680	162,563	-0.17(-1.92%)
May 06, 2019	8.880	8.900	8.810	8.850	71,832	-0.03(-0.34%)
May 03, 2019	8.960	9.000	8.790	8.880	118,264	-0.04(-0.45%)
May 02, 2019	9.040	9.040	8.700	8.920	135,053	-0.22(-2.41%)
May 01, 2019	9.170	9.300	9.140	9.140	97,571	-0.09(-0.98%)
Apr 30, 2019	9.170	9.260	9.130	9.230	93,182	+0.07(+0.76%)
Apr 29, 2019	9.100	9.250	9.050	9.160	55,336	+0.07(+0.77%)
Apr 26, 2019	9.180	9.180	9.000	9.090	176,571	-0.09(-0.98%)
Apr 25, 2019	9.170	9.300	9.160	9.180	93,345	-0.03(-0.33%)
Apr 24, 2019	9.130	9.290	9.110	9.210	167,271	+0.09(+0.99%)
Apr 23, 2019	9.040	9.140	9.020	9.120	71,694	+0.08(+0.88%)
Apr 22, 2019	9.080	9.100	9.000	9.040	46,944	-0.04(-0.44%)
Apr 18, 2019		9.080	9.080	9.080	0	+0.09(+1.00%)
Apr 17, 2019	8.940	9.090	8.910	8.990	174,083	+0.06(+0.67%)
Apr 16, 2019	8.950	9.080	8.880	8.930	106,168	-0.04(-0.45%)
Apr 15, 2019	9.090	9.090	8.950	8.970	151,145	-0.09(-0.99%)
Apr 12, 2019	8.970	9.150	8.970	9.060	115,508	+0.11(+1.23%)
Apr 11, 2019	8.880	9.000	8.750	8.950	140,651	+0.05(+0.56%)
Apr 10, 2019	8.960	8.960	8.840	8.900	262,310	-0.20(-2.20%)
Apr 09, 2019	9.070	9.140	9.000	9.100	137,339	-0.05(-0.55%)
Apr 08, 2019	8.920	9.150	8.920	9.150	231,609	+0.18(+2.01%)
Apr 05, 2019	8.690	8.990	8.680	8.970	198,693	+0.28(+3.22%)
Apr 04, 2019	8.630	8.720	8.510	8.690	282,161	+0.15(+1.76%)
Apr 03, 2019	8.590	8.690	8.490	8.540	89,703	-0.05(-0.58%)
Apr 02, 2019	8.470	8.660	8.470	8.590	117,253	+0.10(+1.18%)
Apr 01, 2019	8.500	8.690	8.470	8.490	186,842	-0.01(-0.12%)
Mar 29, 2019	8.560	8.730	8.450	8.500	106,589	-0.03(-0.35%)
Mar 28, 2019	8.690	8.700	8.480	8.530	171,728	-0.18(-2.07%)
Mar 27, 2019	8.420	8.820	8.420	8.710	416,058	+0.26(+3.08%)
Mar 26, 2019	8.000	8.500	8.000	8.450	352,863	+0.45(+5.62%)
Mar 25, 2019	7.920	8.060	7.920	8.000	384,675	-0.06(-0.74%)
Mar 22, 2019	7.580	8.140	7.580	8.060	315,025	+0.36(+4.68%)
Mar 21, 2019	7.610	7.930	7.570	7.700	426,599	+0.65(+9.22%)
Mar 20, 2019	7.060	7.100	7.000	7.050	49,261	-0.07(-0.98%)
Mar 19, 2019	7.070	7.200	7.070	7.120	60,809	-0.13(-1.79%)
Mar 18, 2019	7.190	7.320	7.190	7.250	20,520	+0.08(+1.12%)
Mar 15, 2019	7.240	7.270	7.120	7.170	94,076	-0.04(-0.55%)
Mar 14, 2019	7.230	7.230	7.150	7.210	20,567	-0.04(-0.55%)
Mar 13, 2019	7.170	7.340	7.170	7.250	15,750	+0.09(+1.26%)
Mar 12, 2019	7.260	7.280	7.160	7.160	13,733	-0.08(-1.10%)
Mar 11, 2019	7.280	7.280	7.200	7.240	16,395	-0.03(-0.41%)
Mar 08, 2019	7.150	7.310	7.040	7.270	36,350	+0.05(+0.69%)
Mar 07, 2019	7.180	7.230	7.170	7.220	19,745	+0.04(+0.56%)
Mar 06, 2019	7.420	7.420	7.160	7.180	92,269	-0.27(-3.62%)
Mar 05, 2019	7.530	7.650	7.420	7.450	58,812	-0.06(-0.80%)
Mar 04, 2019	7.560	7.690	7.460	7.510	48,701	-0.06(-0.79%)

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.