Dirtt Environmental Solutions Ltd (NQ: DRTT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.090	1.200	1.070	1.070	29,015	+0.00(+0.00%)
May 27, 2022	1.080	1.150	1.049	1.070	59,993	+0.07(+7.00%)
May 26, 2022	1.150	1.150	1.000	1.000	78,592	-0.14(-12.28%)
May 25, 2022	0.9600	1.150	0.9644	1.140	200,552	+0.20(+21.29%)
May 24, 2022	1.000	1.000	0.9113	0.9399	52,659	+0.02(+1.99%)
May 23, 2022	1.020	1.020	0.8537	0.9216	37,935	-0.05(-4.97%)
May 20, 2022	0.9678	0.9799	0.8800	0.9698	320,547	+0.04(+3.83%)
May 19, 2022	0.9199	0.9899	0.8660	0.9340	41,646	+0.00(+0.15%)
May 18, 2022	0.9500	0.9848	0.9202	0.9326	40,860	-0.04(-3.78%)
May 17, 2022	0.9700	1.050	0.9200	0.9692	83,021	+0.05(+5.36%)
May 16, 2022	0.9082	0.9690	0.9000	0.9199	76,075	+0.04(+3.98%)
May 13, 2022	0.8925	0.9083	0.8761	0.8847	105,211	+0.03(+4.08%)
May 12, 2022	0.8847	0.9745	0.8402	0.8500	27,512	+0.01(+1.14%)
May 11, 2022	0.9359	0.9399	0.7711	0.8404	131,552	-0.05(-5.72%)
May 10, 2022	1.020	1.020	0.7604	0.8914	61,176	+0.09(+11.42%)
May 09, 2022	0.9600	0.9600	0.8000	0.8000	125,733	-0.12(-13.06%)
May 06, 2022	1.220	1.220	0.8950	0.9202	168,406	-0.03(-3.53%)
May 05, 2022	0.9900	1.030	0.9151	0.9539	114,937	-0.08(-7.84%)
May 04, 2022	1.050	1.070	1.000	1.035	88,485	-0.02(-1.43%)
May 03, 2022	1.080	1.100	0.9984	1.050	72,645	-0.04(-3.67%)
May 02, 2022	1.140	1.160	1.060	1.090	117,324	-0.02(-1.80%)
Apr 29, 2022	1.120	1.170	1.085	1.110	102,226	+0.00(+0.00%)
Apr 28, 2022	1.124	1.175	1.090	1.110	37,020	-0.01(-0.89%)
Apr 27, 2022	1.070	1.200	1.070	1.120	41,557	-0.03(-2.61%)
Apr 26, 2022	1.170	1.190	1.120	1.150	40,661	-0.05(-4.17%)
Apr 25, 2022	1.210	1.260	1.140	1.200	68,931	+0.03(+2.56%)
Apr 22, 2022	1.290	1.290	1.145	1.170	216,035	-0.11(-8.59%)
Apr 21, 2022	1.350	1.350	1.280	1.280	22,190	+0.02(+1.59%)
Apr 20, 2022	1.270	1.301	1.250	1.260	21,331	-0.02(-1.56%)
Apr 19, 2022	1.340	1.362	1.270	1.280	45,100	-0.07(-5.19%)
Apr 18, 2022	1.280	1.383	1.240	1.350	15,250	+0.08(+6.30%)
Apr 14, 2022	1.300	1.300	1.180	1.270	78,725	-0.04(-3.05%)
Apr 13, 2022	1.250	1.320	1.250	1.310	32,510	+0.08(+6.73%)
Apr 12, 2022	1.270	1.313	1.220	1.227	85,046	-0.04(-3.35%)
Apr 11, 2022	1.300	1.300	1.264	1.270	8,870	-0.05(-3.79%)
Apr 08, 2022	1.310	1.330	1.295	1.320	15,098	+0.04(+2.72%)
Apr 07, 2022	1.340	1.340	1.280	1.285	22,360	-0.05(-3.38%)
Apr 06, 2022	1.260	1.349	1.200	1.330	39,081	+0.04(+3.10%)
Apr 05, 2022	1.370	1.370	1.240	1.290	35,410	-0.01(-0.77%)
Apr 04, 2022	1.370	1.370	1.271	1.300	48,367	-0.02(-1.52%)
Apr 01, 2022	1.340	1.380	1.270	1.320	76,842	-0.04(-2.94%)
Mar 31, 2022	1.400	1.440	1.350	1.360	91,086	-0.03(-2.16%)
Mar 30, 2022	1.410	1.444	1.370	1.390	53,728	-0.03(-2.11%)
Mar 29, 2022	1.450	1.450	1.400	1.420	65,398	+0.00(+0.00%)
Mar 28, 2022	1.460	1.460	1.390	1.420	74,256	-0.06(-4.05%)
Mar 25, 2022	1.490	1.530	1.450	1.480	79,236	-0.05(-3.27%)
Mar 24, 2022	1.460	1.600	1.450	1.530	131,781	+0.00(+0.00%)
Mar 23, 2022	1.610	1.610	1.510	1.530	55,528	-0.02(-1.29%)
Mar 22, 2022	1.620	1.620	1.500	1.550	108,247	-0.01(-0.64%)
Mar 21, 2022	1.630	1.640	1.540	1.560	31,469	+0.00(+0.00%)
Mar 18, 2022	1.570	1.605	1.500	1.560	47,433	+0.00(+0.00%)
Mar 17, 2022	1.560	1.590	1.540	1.560	33,927	-0.04(-2.50%)
Mar 16, 2022	1.700	1.720	1.560	1.600	55,073	-0.05(-3.03%)
Mar 15, 2022	1.570	1.720	1.520	1.650	61,281	+0.10(+6.45%)
Mar 14, 2022	1.600	1.642	1.520	1.550	23,274	-0.07(-4.62%)
Mar 11, 2022	1.710	1.710	1.625	1.625	13,808	-0.06(-3.85%)
Mar 10, 2022	1.610	1.700	1.610	1.690	19,907	+0.08(+4.97%)
Mar 09, 2022	1.570	1.639	1.570	1.610	15,792	+0.02(+1.26%)
Mar 08, 2022	1.610	1.672	1.590	1.590	14,588	-0.04(-2.45%)
Mar 07, 2022	1.760	1.760	1.615	1.630	27,587	-0.08(-4.68%)
Mar 04, 2022	1.730	1.746	1.670	1.710	32,643	+0.00(+0.00%)
Mar 03, 2022	1.810	1.810	1.700	1.710	71,994	+0.00(+0.00%)
Mar 02, 2022	1.750	1.890	1.690	1.710	97,020	+0.09(+5.56%)

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.