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

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 31, 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 30, 2014 2.850 2.950 2.820 2.850 28,523 -0.01(-0.35%)
May 29, 2014 2.800 2.960 2.750 2.860 654,410 -0.04(-1.38%)
May 28, 2014 2.930 2.930 2.850 2.900 43,287 -0.04(-1.36%)
May 27, 2014 2.990 2.990 2.920 2.940 22,200 +0.01(+0.34%)
May 26, 2014 2.980 2.980 2.810 2.930 47,530 -0.06(-2.01%)
May 23, 2014 2.990 2.990 2.960 2.990 4,266 +0.03(+1.01%)
May 22, 2014 3.000 3.000 2.960 2.960 17,748 -0.01(-0.34%)
May 21, 2014 3.000 3.000 2.950 2.970 19,460 +0.01(+0.34%)
May 20, 2014 3.000 3.000 2.950 2.960 29,705 -0.04(-1.33%)
May 16, 2014 3.000 3.000 3.000 0 +0.05(+1.69%)
May 15, 2014 3.100 3.100 2.910 2.950 68,503 -0.17(-5.45%)
May 14, 2014 3.050 3.150 3.045 3.120 58,158 +0.07(+2.30%)
May 13, 2014 3.100 3.160 3.000 3.050 74,310 -0.05(-1.61%)
May 12, 2014 3.410 3.410 3.100 3.100 89,651 -0.34(-9.88%)
May 09, 2014 3.400 3.440 3.270 3.440 37,850 +0.15(+4.56%)
May 08, 2014 3.270 3.300 3.250 3.290 51,221 +0.07(+2.17%)
May 07, 2014 3.230 3.300 3.200 3.220 30,910 +0.02(+0.63%)
May 06, 2014 3.380 3.380 3.200 3.200 18,303 -0.14(-4.19%)
May 05, 2014 3.430 3.430 3.340 3.340 8,695 -0.07(-2.05%)
May 02, 2014 3.480 3.480 3.300 3.410 14,009 -0.03(-0.87%)
May 01, 2014 3.470 3.480 3.290 3.440 7,907 +0.01(+0.29%)
Apr 30, 2014 3.500 3.500 3.420 3.430 21,645 -0.02(-0.58%)
Apr 29, 2014 3.500 3.550 3.450 3.450 21,801 -0.09(-2.54%)
Apr 28, 2014 3.600 3.700 3.540 3.540 29,709 -0.06(-1.67%)
Apr 25, 2014 3.490 3.720 3.400 3.600 45,951 +0.11(+3.15%)
Apr 24, 2014 3.600 3.750 3.490 3.490 28,006 -0.08(-2.24%)
Apr 23, 2014 3.700 3.700 3.570 3.570 15,076 -0.15(-4.03%)
Apr 22, 2014 3.680 3.800 3.420 3.720 229,516 +0.09(+2.48%)
Apr 21, 2014 3.490 3.650 3.490 3.630 148,483 +0.20(+5.83%)
Apr 17, 2014 3.430 3.430 3.430 0 +0.13(+3.94%)
Apr 16, 2014 3.210 3.310 3.210 3.300 60,568 +0.05(+1.54%)
Apr 15, 2014 3.060 3.260 3.050 3.250 320,093 +0.18(+5.86%)
Apr 14, 2014 3.020 3.090 3.000 3.070 72,253 +0.02(+0.66%)
Apr 11, 2014 3.020 3.050 3.020 3.050 203,653 +0.04(+1.33%)
Apr 10, 2014 3.010 3.040 3.000 3.010 44,995 +0.00(+0.00%)
Apr 09, 2014 3.000 3.010 3.000 3.010 1,200 +0.00(+0.00%)
Apr 08, 2014 3.100 3.100 2.960 3.010 34,260 -0.07(-2.27%)
Apr 07, 2014 3.140 3.140 3.060 3.080 4,400 -0.03(-0.96%)
Apr 04, 2014 3.150 3.180 3.100 3.110 15,225 -0.03(-0.96%)
Apr 03, 2014 3.100 3.190 3.090 3.140 3,120 +0.04(+1.29%)
Apr 02, 2014 3.190 3.190 3.090 3.100 24,767 -0.10(-3.13%)
Apr 01, 2014 3.180 3.250 3.130 3.200 20,263 +0.07(+2.24%)
Mar 31, 2014 3.110 3.250 3.110 3.130 38,385 -0.01(-0.32%)
Mar 28, 2014 3.200 3.200 3.100 3.140 7,475 -0.01(-0.32%)
Mar 27, 2014 3.130 3.250 3.130 3.150 63,051 -0.04(-1.25%)
Mar 26, 2014 3.030 3.200 3.000 3.190 35,980 +0.12(+4.08%)
Mar 25, 2014 3.000 3.100 2.960 3.065 62,299 +0.07(+2.51%)
Mar 24, 2014 3.010 3.070 2.940 2.990 23,479 +0.01(+0.34%)
Mar 21, 2014 3.020 3.030 2.890 2.980 36,104 +0.08(+2.76%)
Mar 20, 2014 2.900 2.930 2.850 2.900 20,245 +0.00(+0.00%)
Mar 19, 2014 3.030 3.030 2.870 2.900 77,883 -0.04(-1.36%)
Mar 18, 2014 2.900 2.980 2.815 2.940 62,075 +0.12(+4.26%)
Mar 17, 2014 3.160 3.180 2.820 2.820 123,378 -0.38(-11.88%)
Mar 14, 2014 3.200 3.200 3.200 3.200 2,725 -0.05(-1.54%)
Mar 13, 2014 3.250 3.250 3.200 3.250 59,148 +0.05(+1.56%)
Mar 12, 2014 3.120 3.250 3.120 3.200 94,990 +0.05(+1.59%)
Mar 11, 2014 3.150 3.200 3.100 3.150 123,091 +0.00(+0.00%)
Mar 10, 2014 3.300 3.300 3.060 3.150 38,840 -0.10(-3.08%)
Mar 07, 2014 3.100 3.270 3.100 3.250 103,890 +0.12(+3.83%)
Mar 06, 2014 3.250 3.250 3.130 3.130 10,075 -0.12(-3.69%)
Mar 05, 2014 3.240 3.250 3.240 3.250 1,370 +0.10(+3.17%)
Mar 04, 2014 3.250 3.250 3.150 3.150 13,461 -0.12(-3.67%)
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.