Dirtt Environmental Solutions Ltd (TSX: DRT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.480	1.500	1.360	1.360	14,031	-0.11(-7.48%)
May 30, 2022	1.470	1.550	1.430	1.470	16,626	+0.11(+8.09%)
May 27, 2022	1.350	1.390	1.320	1.360	255,263	+0.08(+6.25%)
May 26, 2022	1.420	1.460	1.280	1.280	27,030	-0.18(-12.33%)
May 25, 2022	1.290	1.470	1.270	1.460	51,239	+0.25(+20.66%)
May 24, 2022	1.260	1.260	1.180	1.210	5,629	-0.02(-1.63%)
May 20, 2022				1.230	0	+0.02(+1.65%)
May 19, 2022	1.140	1.240	1.120	1.210	71,312	-0.02(-1.63%)
May 18, 2022	1.240	1.240	1.200	1.230	19,754	-0.03(-2.38%)
May 17, 2022	1.260	1.330	1.200	1.260	47,504	+0.06(+5.00%)
May 16, 2022	1.200	1.290	1.180	1.200	21,869	+0.04(+3.45%)
May 13, 2022	1.170	1.180	1.130	1.160	39,302	+0.05(+4.50%)
May 12, 2022	1.220	1.220	1.080	1.110	102,151	+0.00(+0.00%)
May 11, 2022	1.140	1.190	1.100	1.110	39,923	-0.04(-3.48%)
May 10, 2022	1.230	1.230	1.000	1.150	115,940	+0.11(+10.58%)
May 09, 2022	1.220	1.220	1.020	1.040	64,260	-0.15(-12.61%)
May 06, 2022	1.280	1.330	1.160	1.190	33,149	+0.00(+0.00%)
May 05, 2022	1.360	1.360	1.170	1.190	39,913	-0.10(-7.75%)
May 04, 2022	1.410	1.410	1.290	1.290	64,458	-0.04(-3.01%)
May 03, 2022	1.420	1.420	1.290	1.330	43,141	-0.03(-2.21%)
May 02, 2022	1.520	1.520	1.360	1.360	17,085	-0.09(-6.21%)
Apr 29, 2022	1.410	1.500	1.400	1.450	92,414	+0.04(+2.84%)
Apr 28, 2022	1.640	1.640	1.370	1.410	40,744	-0.04(-2.76%)
Apr 27, 2022	1.510	1.530	1.410	1.450	28,061	-0.02(-1.36%)
Apr 26, 2022	1.500	1.520	1.440	1.470	38,617	-0.02(-1.34%)
Apr 25, 2022	1.590	1.590	1.450	1.490	57,158	+0.00(+0.00%)
Apr 22, 2022	1.610	1.610	1.460	1.490	116,567	-0.11(-6.88%)
Apr 21, 2022	1.720	1.720	1.600	1.600	30,387	+0.01(+0.63%)
Apr 20, 2022	1.600	1.620	1.570	1.590	19,771	+0.01(+0.63%)
Apr 19, 2022	1.690	1.700	1.580	1.580	12,513	-0.12(-7.06%)
Apr 18, 2022	1.640	1.740	1.570	1.700	71,156	+0.13(+8.28%)
Apr 14, 2022				1.570	0	-0.04(-2.48%)
Apr 13, 2022	1.600	1.670	1.600	1.610	8,944	+0.00(+0.00%)
Apr 12, 2022	1.640	1.660	1.550	1.610	44,599	+0.02(+1.26%)
Apr 11, 2022	1.660	1.660	1.590	1.590	28,974	-0.06(-3.64%)
Apr 08, 2022	1.640	1.680	1.630	1.650	6,033	+0.03(+1.85%)
Apr 07, 2022	1.670	1.670	1.610	1.620	20,277	-0.05(-2.99%)
Apr 06, 2022	1.580	1.690	1.500	1.670	44,714	+0.09(+5.70%)
Apr 05, 2022	1.610	1.620	1.560	1.580	19,020	-0.04(-2.47%)
Apr 04, 2022	1.640	1.640	1.590	1.620	28,357	-0.02(-1.22%)
Apr 01, 2022	1.730	1.750	1.600	1.640	80,370	-0.11(-6.29%)
Mar 31, 2022	1.760	1.800	1.700	1.750	54,829	-0.01(-0.57%)
Mar 30, 2022	1.790	1.790	1.720	1.760	46,646	-0.04(-2.22%)
Mar 29, 2022	1.830	1.830	1.760	1.800	28,409	-0.02(-1.10%)
Mar 28, 2022	1.860	1.860	1.740	1.820	63,119	-0.04(-2.15%)
Mar 25, 2022	1.960	1.960	1.820	1.860	62,248	-0.08(-4.12%)
Mar 24, 2022	1.900	2.000	1.830	1.940	50,039	+0.01(+0.52%)
Mar 23, 2022	2.000	2.000	1.900	1.930	61,057	-0.04(-2.03%)
Mar 22, 2022	1.970	2.000	1.880	1.970	51,662	+0.01(+0.51%)
Mar 21, 2022	1.930	2.040	1.930	1.960	22,235	-0.02(-1.01%)
Mar 18, 2022	2.090	2.090	1.900	1.980	53,140	+0.00(+0.00%)
Mar 17, 2022	2.050	2.050	1.960	1.980	35,435	-0.04(-1.98%)
Mar 16, 2022	2.200	2.200	2.010	2.020	28,146	-0.05(-2.42%)
Mar 15, 2022	2.000	2.190	1.960	2.070	66,248	+0.08(+4.02%)
Mar 14, 2022	2.190	2.190	1.960	1.990	29,335	-0.09(-4.33%)
Mar 11, 2022	2.190	2.190	2.060	2.080	9,425	-0.06(-2.80%)
Mar 10, 2022	2.050	2.170	2.050	2.140	26,254	+0.08(+3.88%)
Mar 09, 2022	2.040	2.100	2.010	2.060	750,517	+0.02(+0.98%)
Mar 08, 2022	2.060	2.140	2.040	2.040	38,227	-0.03(-1.45%)
Mar 07, 2022	2.140	2.190	2.060	2.070	22,774	-0.12(-5.48%)
Mar 04, 2022	2.110	2.240	2.110	2.190	22,663	-0.01(-0.45%)
Mar 03, 2022	2.330	2.330	2.150	2.200	26,623	+0.02(+0.92%)
Mar 02, 2022	2.180	2.400	2.140	2.180	77,533	+0.09(+4.31%)

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.