Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dirtt Environmental Solutions Ltd (OP: DRTTF )

0.4537 -0.0160 (-3.41%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 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 (%)
May 31, 2018 4.899 4.904 4.881 4.893 10,879 -0.19(-3.71%)
May 30, 2018 5.073 5.081 5.073 5.081 2,096 +0.10(+2.07%)
May 29, 2018 4.860 4.980 4.860 4.978 10,400 -0.17(-3.34%)
May 24, 2018 5.150 5.150 5.150 0 +0.04(+0.82%)
May 23, 2018 5.043 5.116 5.043 5.108 36,888 +0.12(+2.51%)
May 22, 2018 4.987 4.987 4.983 4.983 202 +0.10(+2.13%)
May 18, 2018 4.879 4.879 4.879 0 -0.03(-0.54%)
May 17, 2018 4.934 4.934 4.906 4.906 6,300 -0.05(-1.05%)
May 16, 2018 4.958 4.958 4.958 4.958 2,050 +0.04(+0.75%)
May 15, 2018 4.906 4.921 4.906 4.921 2,000 -0.05(-1.03%)
May 14, 2018 4.889 4.973 4.860 4.973 4,700 +0.10(+2.10%)
May 11, 2018 4.845 4.870 4.843 4.870 3,000 -0.03(-0.61%)
May 10, 2018 5.020 5.020 4.900 4.900 4,300 -0.15(-2.97%)
May 09, 2018 5.050 5.050 5.050 5.050 100 +0.12(+2.53%)
May 08, 2018 4.926 4.926 4.926 4.926 200 -0.12(-2.47%)
May 07, 2018 5.040 5.100 5.030 5.050 14,845 +0.35(+7.45%)
May 04, 2018 4.700 4.700 4.700 4.700 1,000 -0.16(-3.38%)
May 03, 2018 4.870 4.870 4.864 4.864 2,928 -0.07(-1.32%)
May 02, 2018 4.930 4.930 4.930 4.930 500 +0.03(+0.60%)
May 01, 2018 4.780 4.950 4.780 4.900 8,960 +0.45(+10.11%)
Apr 30, 2018 4.481 4.481 4.446 4.450 8,700 +0.11(+2.52%)
Apr 27, 2018 4.356 4.356 4.339 4.340 1,623 +0.03(+0.61%)
Apr 26, 2018 4.334 4.334 4.314 4.314 14,000 -0.14(-3.19%)
Apr 20, 2018 4.457 4.457 4.457 0 -0.04(-0.96%)
Apr 19, 2018 4.590 4.590 4.500 4.500 2,775 -0.16(-3.34%)
Apr 18, 2018 4.665 4.665 4.655 4.655 2,090 +0.25(+5.58%)
Apr 16, 2018 4.409 4.409 4.409 0 +0.08(+1.83%)
Apr 13, 2018 4.330 4.330 4.330 4.330 4,900 -0.00(-0.07%)
Apr 12, 2018 4.335 4.335 4.332 4.333 4,756 +0.04(+0.92%)
Apr 11, 2018 4.354 4.354 4.293 4.293 725 -0.07(-1.52%)
Apr 10, 2018 4.288 4.366 4.287 4.360 19,650 +0.23(+5.53%)
Apr 06, 2018 4.131 4.131 4.131 1 -0.00(-0.03%)
Apr 05, 2018 4.132 4.132 4.132 4.132 2,500 +0.17(+4.16%)
Apr 03, 2018 3.967 3.967 3.967 0 +0.07(+1.77%)
Apr 02, 2018 3.855 3.898 3.855 3.898 5,335 +0.06(+1.52%)
Mar 29, 2018 3.840 3.840 3.840 0 +0.14(+3.81%)
Mar 28, 2018 3.599 3.699 3.599 3.699 1,340 +0.13(+3.70%)
Mar 26, 2018 3.567 3.567 3.567 11 +0.08(+2.42%)
Mar 23, 2018 3.580 3.580 3.437 3.483 45,854 -0.26(-6.85%)
Mar 22, 2018 3.580 3.739 3.580 3.739 1,100 -0.36(-8.76%)
Mar 21, 2018 4.060 4.100 4.060 4.098 25,000 +0.26(+6.83%)
Mar 20, 2018 3.836 3.836 3.836 3.836 65,246 -0.06(-1.64%)
Mar 19, 2018 3.893 3.900 3.893 3.900 3,000 +0.03(+0.83%)
Mar 15, 2018 3.868 3.868 3.868 0 -0.13(-3.35%)
Mar 14, 2018 3.989 4.002 3.989 4.002 2,480 +0.00(+0.04%)
Mar 13, 2018 3.972 4.003 3.972 4.000 6,020 +0.08(+2.04%)
Mar 12, 2018 3.950 3.959 3.920 3.920 9,200 +0.26(+6.98%)
Mar 08, 2018 3.664 3.664 3.664 0 -0.08(-2.24%)
Mar 07, 2018 3.860 3.860 3.749 3.749 2,100 -0.09(-2.38%)
Mar 06, 2018 3.554 3.866 3.554 3.840 38,710 +0.21(+5.84%)
Mar 05, 2018 3.722 3.722 3.624 3.628 9,400 -0.11(-2.98%)
Mar 02, 2018 3.749 3.787 3.736 3.740 32,270 -0.13(-3.24%)
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.