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

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2017 6.390 6.440 6.270 6.400 116,261 +0.01(+0.16%)
May 30, 2017 6.400 6.400 6.350 6.390 49,266 -0.02(-0.31%)
May 29, 2017 6.340 6.450 6.330 6.410 30,341 +0.01(+0.16%)
May 26, 2017 6.320 6.400 6.295 6.400 64,006 +0.07(+1.11%)
May 25, 2017 6.200 6.330 6.180 6.330 74,519 +0.14(+2.26%)
May 24, 2017 6.230 6.230 6.160 6.190 94,158 -0.06(-0.96%)
May 23, 2017 5.870 6.300 5.860 6.250 235,538 +0.39(+6.66%)
May 19, 2017 5.810 5.950 5.810 5.860 118,225 +0.06(+1.03%)
May 18, 2017 5.930 6.000 5.780 5.800 293,828 -0.16(-2.68%)
May 17, 2017 6.160 6.170 5.940 5.960 355,257 -0.25(-4.03%)
May 16, 2017 6.290 6.310 6.200 6.210 478,422 -0.07(-1.11%)
May 15, 2017 6.240 6.330 6.210 6.280 363,752 +0.01(+0.16%)
May 12, 2017 6.330 6.460 6.220 6.270 153,667 -0.08(-1.26%)
May 11, 2017 6.400 6.410 6.260 6.350 168,646 -0.11(-1.70%)
May 10, 2017 6.270 6.480 6.190 6.460 124,136 +0.19(+3.03%)
May 09, 2017 6.340 6.340 6.190 6.270 493,593 +0.02(+0.32%)
May 08, 2017 6.240 6.310 6.200 6.250 264,607 +0.00(+0.00%)
May 05, 2017 6.310 6.310 5.960 6.250 733,954 -0.02(-0.32%)
May 04, 2017 6.730 6.750 6.110 6.270 717,678 -0.38(-5.71%)
May 03, 2017 6.760 6.790 6.590 6.650 66,494 -0.05(-0.75%)
May 02, 2017 6.600 6.720 6.540 6.700 415,887 +0.17(+2.60%)
May 01, 2017 6.640 6.700 6.490 6.530 109,393 -0.09(-1.36%)
Apr 28, 2017 6.800 6.800 6.550 6.620 134,689 -0.14(-2.07%)
Apr 27, 2017 6.820 6.840 6.560 6.760 80,001 -0.06(-0.88%)
Apr 26, 2017 7.010 7.010 6.800 6.820 103,684 -0.02(-0.29%)
Apr 25, 2017 6.760 6.890 6.760 6.840 80,182 +0.11(+1.63%)
Apr 24, 2017 6.910 6.930 6.690 6.730 161,634 -0.13(-1.90%)
Apr 21, 2017 6.960 6.990 6.860 6.860 100,683 -0.13(-1.86%)
Apr 20, 2017 6.905 7.000 6.890 6.990 236,955 +0.05(+0.72%)
Apr 19, 2017 6.830 6.970 6.830 6.940 85,438 +0.12(+1.76%)
Apr 18, 2017 6.700 6.870 6.660 6.820 73,741 +0.14(+2.10%)
Apr 17, 2017 6.680 6.890 6.630 6.680 61,992 +0.01(+0.15%)
Apr 13, 2017 6.880 6.880 6.640 6.670 106,545 -0.20(-2.91%)
Apr 12, 2017 6.980 7.000 6.860 6.870 51,354 -0.08(-1.15%)
Apr 11, 2017 6.790 7.045 6.740 6.950 176,718 +0.19(+2.81%)
Apr 10, 2017 6.700 6.770 6.570 6.760 74,602 +0.04(+0.60%)
Apr 07, 2017 6.800 6.800 6.670 6.720 51,211 -0.09(-1.32%)
Apr 06, 2017 6.900 6.900 6.750 6.810 45,080 -0.02(-0.29%)
Apr 05, 2017 6.760 6.840 6.730 6.830 171,975 +0.07(+1.04%)
Apr 04, 2017 6.880 6.905 6.740 6.760 67,122 -0.11(-1.60%)
Apr 03, 2017 6.980 7.070 6.840 6.870 84,634 -0.12(-1.72%)
Mar 31, 2017 6.900 7.010 6.850 6.990 109,332 +0.16(+2.34%)
Mar 30, 2017 6.900 6.930 6.760 6.830 86,533 -0.05(-0.73%)
Mar 29, 2017 6.880 6.950 6.860 6.880 39,441 +0.00(+0.00%)
Mar 28, 2017 6.960 7.000 6.880 6.880 48,292 -0.09(-1.29%)
Mar 27, 2017 6.810 7.000 6.740 6.970 143,095 +0.19(+2.80%)
Mar 24, 2017 6.910 7.030 6.770 6.780 113,452 -0.11(-1.60%)
Mar 23, 2017 6.810 6.970 6.710 6.890 88,937 +0.09(+1.32%)
Mar 22, 2017 6.800 6.870 6.670 6.800 87,836 +0.08(+1.19%)
Mar 21, 2017 6.770 6.950 6.660 6.720 457,412 +0.02(+0.30%)
Mar 20, 2017 6.600 6.740 6.550 6.700 38,779 +0.10(+1.52%)
Mar 17, 2017 6.520 6.780 6.480 6.600 81,202 +0.01(+0.15%)
Mar 16, 2017 6.600 6.720 6.490 6.590 72,217 -0.04(-0.60%)
Mar 15, 2017 6.700 6.770 6.480 6.630 89,809 -0.09(-1.34%)
Mar 14, 2017 6.950 6.950 6.710 6.720 160,255 -0.19(-2.75%)
Mar 13, 2017 7.000 7.130 6.810 6.910 134,689 -0.18(-2.54%)
Mar 10, 2017 7.060 7.090 6.980 7.090 60,978 +0.10(+1.43%)
Mar 09, 2017 7.000 7.240 6.950 6.990 242,020 +0.18(+2.64%)
Mar 08, 2017 6.820 6.860 6.750 6.810 45,165 -0.03(-0.44%)
Mar 07, 2017 6.790 6.940 6.780 6.840 44,640 +0.03(+0.44%)
Mar 06, 2017 6.920 6.970 6.790 6.810 182,227 -0.11(-1.59%)
Mar 03, 2017 7.050 7.100 6.870 6.920 64,146 -0.12(-1.70%)
Mar 02, 2017 7.100 7.190 6.990 7.040 29,784 -0.08(-1.12%)
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.