Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.6000 +0.0200 (+3.45%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.4650 0.4700 0.4100 0.4350 92,589 -0.03(-7.45%)
Aug 30, 2023 0.4900 0.4900 0.4600 0.4700 17,564 +0.01(+2.17%)
Aug 29, 2023 0.4500 0.4650 0.4450 0.4600 22,149 +0.02(+3.37%)
Aug 28, 2023 0.4200 0.4500 0.4200 0.4450 18,237 +0.04(+11.25%)
Aug 25, 2023 0.4350 0.4350 0.4000 0.4000 31,474 -0.02(-4.76%)
Aug 24, 2023 0.4000 0.4200 0.4000 0.4200 15,150 +0.02(+5.00%)
Aug 23, 2023 0.4300 0.4300 0.4000 0.4000 54,687 -0.04(-9.09%)
Aug 22, 2023 0.4250 0.4450 0.4250 0.4400 15,193 -0.01(-2.22%)
Aug 21, 2023 0.4450 0.4700 0.4450 0.4500 18,014 +0.02(+4.65%)
Aug 18, 2023 0.4500 0.4500 0.4250 0.4300 8,350 +0.00(+0.00%)
Aug 17, 2023 0.4650 0.4650 0.4300 0.4300 14,179 -0.02(-4.44%)
Aug 16, 2023 0.4850 0.4850 0.4450 0.4500 48,253 -0.06(-11.76%)
Aug 15, 2023 0.5300 0.5300 0.4650 0.5100 50,655 -0.01(-1.92%)
Aug 14, 2023 0.5400 0.5500 0.5200 0.5200 20,907 -0.03(-5.45%)
Aug 11, 2023 0.5500 0.5600 0.5400 0.5500 24,906 +0.01(+1.85%)
Aug 10, 2023 0.5500 0.5800 0.5300 0.5400 47,399 -0.04(-6.90%)
Aug 09, 2023 0.6200 0.6200 0.5600 0.5800 67,561 -0.01(-1.69%)
Aug 08, 2023 0.5900 0.6400 0.5900 0.5900 77,448 -0.06(-9.23%)
Aug 04, 2023 0.6500 0 +0.02(+3.17%)
Aug 03, 2023 0.5000 0.7900 0.4950 0.6300 672,182 +0.15(+31.25%)
Aug 02, 2023 0.4400 0.4800 0.4200 0.4800 129,204 +0.04(+9.09%)
Aug 01, 2023 0.3550 0.4500 0.3550 0.4400 118,003 +0.08(+22.22%)
Jul 31, 2023 0.3400 0.3700 0.3300 0.3600 23,072 +0.02(+5.88%)
Jul 28, 2023 0.3200 0.3450 0.3200 0.3400 72,846 +0.04(+11.48%)
Jul 27, 2023 0.3300 0.3300 0.3050 0.3050 14,000 -0.01(-1.61%)
Jul 26, 2023 0.3300 0.3500 0.3100 0.3100 37,556 -0.01(-3.13%)
Jul 25, 2023 0.3100 0.3250 0.3000 0.3200 109,336 +0.00(+0.00%)
Jul 24, 2023 0.3300 0.3450 0.3050 0.3200 143,053 +0.02(+4.92%)
Jul 21, 2023 0.3100 0.3150 0.3000 0.3050 26,484 -0.01(-3.17%)
Jul 20, 2023 0.3100 0.3150 0.3050 0.3150 3,962 +0.01(+3.28%)
Jul 19, 2023 0.3100 0.3300 0.2950 0.3050 60,250 -0.01(-1.61%)
Jul 18, 2023 0.3300 0.3300 0.3100 0.3100 32,185 -0.02(-6.06%)
Jul 17, 2023 0.3450 0.3450 0.3250 0.3300 7,154 -0.01(-1.49%)
Jul 14, 2023 0.3400 0.3500 0.3350 0.3350 18,118 -0.01(-1.47%)
Jul 13, 2023 0.3200 0.3400 0.3200 0.3400 7,224 +0.01(+3.03%)
Jul 12, 2023 0.3250 0.3400 0.3250 0.3300 13,539 -0.02(-5.71%)
Jul 11, 2023 0.3150 0.3500 0.3100 0.3500 24,264 +0.02(+7.69%)
Jul 10, 2023 0.3200 0.3250 0.3050 0.3250 23,496 +0.02(+4.84%)
Jul 07, 2023 0.3150 0.3250 0.2800 0.3100 69,672 -0.01(-3.13%)
Jul 06, 2023 0.3300 0.3300 0.3100 0.3200 42,403 +0.00(+0.79%)
Jul 05, 2023 0.3400 0.3450 0.3150 0.3175 96,133 -0.03(-7.97%)
Jul 04, 2023 0.3500 0.3500 0.3400 0.3450 12,139 +0.00(+1.47%)
Jun 30, 2023 0.3400 0 +0.00(+0.00%)
Jun 29, 2023 0.3400 0.3500 0.3350 0.3400 66,893 +0.01(+1.49%)
Jun 28, 2023 0.3750 0.3750 0.3350 0.3350 115,522 -0.01(-2.90%)
Jun 27, 2023 0.3700 0.3700 0.3350 0.3450 179,299 -0.03(-6.76%)
Jun 26, 2023 0.3900 0.3900 0.3600 0.3700 17,271 -0.01(-1.33%)
Jun 23, 2023 0.4000 0.4000 0.3750 0.3750 40,508 -0.01(-1.32%)
Jun 22, 2023 0.3850 0.4000 0.3800 0.3800 17,616 -0.01(-2.56%)
Jun 21, 2023 0.3850 0.3900 0.3800 0.3900 12,760 +0.00(+0.00%)
Jun 20, 2023 0.3950 0.3950 0.3850 0.3900 10,135 -0.02(-3.70%)
Jun 19, 2023 0.4000 0.4200 0.3850 0.4050 106,188 +0.01(+1.25%)
Jun 16, 2023 0.4250 0.4250 0.4000 0.4000 37,745 -0.03(-6.98%)
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.