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

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.5900 +0.0200 (+3.51%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 11, 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 (%)
Feb 28, 2017 6.910 7.130 6.910 7.080 100,675 +0.17(+2.46%)
Feb 27, 2017 6.820 6.950 6.810 6.910 53,034 +0.07(+1.02%)
Feb 24, 2017 6.930 6.930 6.800 6.840 77,914 -0.10(-1.44%)
Feb 23, 2017 6.790 7.070 6.790 6.940 136,571 +0.04(+0.58%)
Feb 22, 2017 6.980 6.990 6.760 6.900 132,522 -0.10(-1.43%)
Feb 21, 2017 7.160 7.180 6.960 7.000 131,656 -0.18(-2.51%)
Feb 17, 2017 7.180 7.180 7.180 0 +0.00(+0.00%)
Feb 16, 2017 7.350 7.350 7.070 7.180 82,971 -0.15(-2.05%)
Feb 15, 2017 7.410 7.450 7.250 7.330 114,497 -0.06(-0.81%)
Feb 14, 2017 7.460 7.490 7.380 7.390 32,661 -0.08(-1.07%)
Feb 13, 2017 7.460 7.510 7.450 7.470 72,774 +0.06(+0.81%)
Feb 10, 2017 7.250 7.490 7.250 7.410 84,760 +0.14(+1.93%)
Feb 09, 2017 7.080 7.290 7.080 7.270 154,873 +0.21(+2.97%)
Feb 08, 2017 7.090 7.110 6.990 7.060 116,067 -0.02(-0.28%)
Feb 07, 2017 7.170 7.230 7.080 7.080 115,688 -0.09(-1.26%)
Feb 06, 2017 7.000 7.200 7.000 7.170 235,704 +0.17(+2.43%)
Feb 03, 2017 6.900 7.040 6.800 7.000 56,607 +0.11(+1.60%)
Feb 02, 2017 6.810 6.900 6.810 6.890 130,370 +0.05(+0.73%)
Feb 01, 2017 6.900 6.900 6.785 6.840 41,406 -0.10(-1.44%)
Jan 31, 2017 6.820 6.970 6.820 6.940 75,039 -0.03(-0.43%)
Jan 30, 2017 7.000 7.000 6.880 6.970 160,942 -0.04(-0.57%)
Jan 27, 2017 7.010 7.100 6.990 7.010 64,433 -0.05(-0.71%)
Jan 26, 2017 6.960 7.120 6.950 7.060 89,255 +0.02(+0.28%)
Jan 25, 2017 6.950 7.150 6.920 7.040 163,697 +0.11(+1.59%)
Jan 24, 2017 6.760 6.950 6.760 6.930 56,899 +0.17(+2.51%)
Jan 23, 2017 6.790 6.830 6.700 6.760 24,448 -0.02(-0.29%)
Jan 20, 2017 6.720 6.820 6.680 6.780 39,052 +0.10(+1.50%)
Jan 19, 2017 6.800 6.800 6.640 6.680 33,643 -0.08(-1.18%)
Jan 18, 2017 6.750 6.850 6.720 6.760 52,376 -0.09(-1.31%)
Jan 17, 2017 6.770 6.870 6.670 6.850 99,865 +0.12(+1.78%)
Jan 16, 2017 6.890 6.890 6.650 6.730 28,674 -0.07(-1.03%)
Jan 13, 2017 6.700 6.910 6.700 6.800 73,646 +0.05(+0.74%)
Jan 12, 2017 6.740 6.760 6.580 6.750 145,182 +0.02(+0.30%)
Jan 11, 2017 6.550 6.800 6.550 6.730 283,102 +0.22(+3.38%)
Jan 10, 2017 6.340 6.540 6.300 6.510 53,516 +0.13(+2.04%)
Jan 09, 2017 6.380 6.390 6.300 6.380 38,449 +0.06(+0.95%)
Jan 06, 2017 6.250 6.390 6.240 6.320 39,778 +0.11(+1.77%)
Jan 05, 2017 6.180 6.240 6.150 6.210 94,480 +0.00(+0.00%)
Jan 04, 2017 6.180 6.350 6.180 6.210 49,883 +0.06(+0.98%)
Jan 03, 2017 6.270 6.270 6.070 6.150 57,291 -0.12(-1.91%)
Dec 30, 2016 6.270 6.270 6.270 0 +0.06(+0.97%)
Dec 29, 2016 6.250 6.330 6.110 6.210 32,930 -0.09(-1.43%)
Dec 28, 2016 6.300 6.360 6.260 6.300 29,866 +0.00(+0.00%)
Dec 23, 2016 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 22, 2016 6.300 6.430 6.250 6.300 158,108 -0.05(-0.79%)
Dec 21, 2016 6.210 6.500 6.210 6.350 204,577 +0.09(+1.44%)
Dec 20, 2016 6.050 6.380 6.030 6.260 167,260 +0.22(+3.64%)
Dec 19, 2016 6.150 6.170 6.035 6.040 46,664 -0.07(-1.15%)
Dec 16, 2016 6.080 6.150 6.080 6.110 45,089 +0.07(+1.16%)
Dec 15, 2016 5.930 6.060 5.870 6.040 118,544 +0.07(+1.17%)
Dec 14, 2016 6.470 6.470 5.960 5.970 355,761 -0.43(-6.72%)
Dec 13, 2016 6.240 6.460 6.200 6.400 561,371 +0.21(+3.39%)
Dec 12, 2016 6.150 6.300 6.020 6.190 115,274 +0.10(+1.64%)
Dec 09, 2016 5.940 6.090 5.800 6.090 877,225 +0.15(+2.53%)
Dec 08, 2016 5.850 6.090 5.780 5.940 377,512 +0.05(+0.85%)
Dec 07, 2016 5.710 5.890 5.700 5.890 306,382 +0.17(+2.97%)
Dec 06, 2016 5.670 5.750 5.655 5.720 10,476 +0.05(+0.88%)
Dec 05, 2016 5.750 5.750 5.650 5.670 54,712 -0.03(-0.53%)
Dec 02, 2016 5.730 5.760 5.680 5.700 53,469 +0.00(+0.00%)
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.