Dirtt Environmental Solutions Ltd (TSX: DRT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	5.320	5.460	5.250	5.380	120,939	+0.07(+1.32%)
Aug 30, 2016	5.370	5.370	5.310	5.310	181,348	-0.05(-0.93%)
Aug 29, 2016	5.380	5.440	5.360	5.360	57,374	-0.01(-0.19%)
Aug 26, 2016	5.390	5.480	5.350	5.370	35,200	-0.02(-0.37%)
Aug 25, 2016	5.420	5.490	5.310	5.390	103,708	-0.06(-1.10%)
Aug 24, 2016	5.500	5.570	5.430	5.450	72,438	-0.05(-0.91%)
Aug 23, 2016	5.430	5.560	5.430	5.500	81,336	+0.02(+0.36%)
Aug 22, 2016	5.460	5.490	5.410	5.480	181,979	+0.02(+0.37%)
Aug 19, 2016	5.520	5.600	5.420	5.460	76,266	-0.06(-1.09%)
Aug 18, 2016	5.480	5.580	5.460	5.520	235,443	+0.02(+0.36%)
Aug 17, 2016	5.440	5.600	5.320	5.500	211,550	+0.10(+1.85%)
Aug 16, 2016	5.360	5.460	5.360	5.400	167,440	+0.00(+0.00%)
Aug 15, 2016	5.300	5.500	5.300	5.400	490,239	+0.00(+0.00%)
Aug 12, 2016	5.310	5.440	5.300	5.400	85,315	+0.07(+1.31%)
Aug 11, 2016	5.330	5.380	5.295	5.330	48,391	+0.03(+0.57%)
Aug 10, 2016	5.350	5.390	5.260	5.300	61,470	-0.03(-0.56%)
Aug 09, 2016	5.340	5.400	5.310	5.330	111,451	-0.05(-0.93%)
Aug 08, 2016	5.460	5.490	5.340	5.380	102,197	-0.08(-1.47%)
Aug 05, 2016	5.540	5.580	5.280	5.460	185,569	-0.10(-1.80%)
Aug 04, 2016	6.020	6.020	4.860	5.560	906,725	-0.32(-5.44%)
Aug 03, 2016	5.940	5.950	5.670	5.880	98,159	+0.00(+0.00%)
Aug 02, 2016	5.650	5.960	5.600	5.880	89,053	+0.23(+4.07%)
Jul 29, 2016		5.650	5.650	5.650	0	-0.08(-1.40%)
Jul 28, 2016	5.610	5.790	5.610	5.730	30,238	+0.10(+1.78%)
Jul 27, 2016	5.640	5.830	5.570	5.630	43,089	+0.01(+0.18%)
Jul 26, 2016	5.630	5.650	5.550	5.620	117,818	+0.01(+0.27%)
Jul 25, 2016	5.740	5.750	5.550	5.605	23,555	-0.22(-3.86%)
Jul 22, 2016	5.870	5.970	5.820	5.830	31,708	+0.02(+0.34%)
Jul 21, 2016	5.930	6.000	5.810	5.810	132,778	-0.11(-1.86%)
Jul 20, 2016	5.800	5.990	5.770	5.920	229,891	+0.12(+2.07%)
Jul 19, 2016	5.600	5.800	5.520	5.800	167,832	+0.22(+3.94%)
Jul 18, 2016	5.780	5.820	5.510	5.580	67,169	-0.21(-3.63%)
Jul 15, 2016	5.670	5.830	5.650	5.790	53,618	+0.12(+2.12%)
Jul 14, 2016	5.700	5.760	5.660	5.670	79,237	-0.03(-0.53%)
Jul 13, 2016	5.850	5.860	5.660	5.700	129,507	-0.09(-1.55%)
Jul 12, 2016	5.540	5.830	5.540	5.790	178,700	+0.21(+3.76%)
Jul 11, 2016	5.720	5.940	5.560	5.580	130,648	-0.13(-2.28%)
Jul 08, 2016		5.780	5.300	5.710	147,338	+0.41(+7.74%)
Jul 07, 2016	5.390	5.470	5.250	5.300	68,952	-0.29(-5.19%)
Jul 05, 2016	5.550	5.640	5.430	5.590	91,011	+0.04(+0.72%)
Jul 04, 2016	5.230	5.590	5.230	5.550	33,609	+0.17(+3.16%)
Jun 30, 2016		5.380	5.380	5.380	0	-0.03(-0.55%)
Jun 29, 2016	5.400	5.500	5.300	5.410	64,622	+0.10(+1.88%)
Jun 28, 2016	5.180	5.350	5.180	5.310	42,511	+0.15(+2.91%)
Jun 27, 2016	5.360	5.360	5.160	5.160	75,909	-0.15(-2.82%)
Jun 24, 2016	5.100	5.340	5.100	5.310	73,014	-0.02(-0.38%)
Jun 23, 2016	5.170	5.380	5.170	5.330	218,238	+0.12(+2.30%)
Jun 22, 2016	5.280	5.300	5.180	5.210	24,077	-0.03(-0.57%)
Jun 21, 2016	5.280	5.320	5.200	5.240	42,473	-0.07(-1.32%)
Jun 20, 2016	5.220	5.380	5.150	5.310	167,412	+0.15(+2.91%)
Jun 17, 2016	5.200	5.240	5.160	5.160	81,358	-0.02(-0.39%)
Jun 16, 2016	5.370	5.370	5.150	5.180	100,875	-0.20(-3.72%)
Jun 15, 2016	5.290	5.420	5.190	5.380	86,261	+0.08(+1.51%)
Jun 14, 2016	5.100	5.310	5.090	5.300	170,068	+0.14(+2.71%)
Jun 13, 2016	5.270	5.370	5.140	5.160	53,327	-0.12(-2.27%)
Jun 10, 2016	5.460	5.460	5.280	5.280	82,746	-0.15(-2.76%)
Jun 09, 2016	5.480	5.500	5.400	5.430	91,528	-0.03(-0.55%)
Jun 08, 2016	5.640	5.640	5.370	5.460	147,332	-0.14(-2.50%)
Jun 07, 2016	5.380	5.750	5.320	5.600	410,519	+0.40(+7.69%)
Jun 06, 2016	5.180	5.220	5.150	5.200	52,407	+0.02(+0.39%)
Jun 03, 2016	5.200	5.240	5.170	5.180	42,008	-0.02(-0.38%)
Jun 02, 2016	5.000	5.250	5.000	5.200	74,641	+0.17(+3.38%)

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.