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

Dirtt Environmental Solutions Ltd (TSX: DRT )

0.5700 -0.0300 (-5.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 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 (%)
Jun 17, 2024 0.5800 0.6000 0.5700 0.5700 21,172 -0.03(-5.00%)
Jun 14, 2024 0.5700 0.6000 0.5700 0.6000 34,627 +0.02(+3.45%)
Jun 13, 2024 0.5900 0.6000 0.5800 0.5800 8,660 -0.01(-1.69%)
Jun 12, 2024 0.5800 0.6000 0.5700 0.5900 30,103 +0.00(+0.00%)
Jun 11, 2024 0.5800 0.6000 0.5500 0.5900 114,950 +0.02(+3.51%)
Jun 10, 2024 0.6100 0.6100 0.5600 0.5700 231,334 -0.04(-6.56%)
Jun 07, 2024 0.6100 0.6400 0.6100 0.6100 65,553 -0.04(-6.15%)
Jun 06, 2024 0.6300 0.6500 0.6300 0.6500 24,625 +0.02(+3.17%)
Jun 05, 2024 0.6300 0.6400 0.6300 0.6300 5,051 +0.03(+5.00%)
Jun 04, 2024 0.6000 0.6000 0.6000 0.6000 4,401 -0.01(-1.64%)
Jun 03, 2024 0.6200 0.6200 0.6100 0.6100 4,000 +0.01(+1.67%)
May 31, 2024 0.6000 0.6000 0.6000 0.6000 118,500 +0.00(+0.00%)
May 30, 2024 0.6100 0.6200 0.6000 0.6000 41,150 -0.01(-1.64%)
May 29, 2024 0.6200 0.6400 0.6000 0.6100 35,408 -0.01(-1.61%)
May 28, 2024 0.6400 0.6400 0.6200 0.6200 54,900 -0.01(-1.59%)
May 27, 2024 0.6000 0.6300 0.6000 0.6300 10,178 +0.03(+5.00%)
May 24, 2024 0.6200 0.6200 0.5700 0.6000 83,622 -0.03(-4.76%)
May 23, 2024 0.6500 0.6600 0.6200 0.6300 101,584 -0.02(-3.08%)
May 22, 2024 0.6900 0.6900 0.6500 0.6500 45,620 -0.04(-5.80%)
May 21, 2024 0.6700 0.7000 0.6600 0.6900 42,953 -0.02(-2.82%)
May 17, 2024 0.7100 0 +0.00(+0.00%)
May 16, 2024 0.7100 0.7300 0.7100 0.7100 29,343 -0.04(-5.33%)
May 15, 2024 0.7000 0.7500 0.7000 0.7500 21,055 +0.00(+0.00%)
May 13, 2024 0.7500 0 +0.00(+0.00%)
May 10, 2024 0.7500 0.7500 0.7500 0.7500 15,407 -0.01(-1.32%)
May 09, 2024 0.7700 0.7700 0.7300 0.7600 383,963 -0.04(-5.00%)
May 08, 2024 0.7700 0.8000 0.7700 0.8000 45,255 +0.00(+0.00%)
May 07, 2024 0.8000 0.8000 0.7700 0.8000 112,064 +0.01(+1.27%)
May 06, 2024 0.7200 0.8100 0.7200 0.7900 142,532 +0.08(+11.27%)
May 03, 2024 0.7000 0.7100 0.7000 0.7100 9,500 +0.00(+0.00%)
May 02, 2024 0.7100 0.7100 0.7100 0.7100 502 +0.00(+0.00%)
May 01, 2024 0.6900 0.7100 0.6900 0.7100 13,980 +0.03(+4.41%)
Apr 30, 2024 0.6700 0.6900 0.6700 0.6800 14,271 +0.00(+0.00%)
Apr 29, 2024 0.6800 0.7000 0.6800 0.6800 17,571 +0.00(+0.00%)
Apr 26, 2024 0.6700 0.6800 0.6700 0.6800 5,189 +0.01(+1.49%)
Apr 25, 2024 0.6600 0.6700 0.6500 0.6700 248,026 +0.01(+1.52%)
Apr 24, 2024 0.6700 0.6700 0.6600 0.6600 20,603 +0.00(+0.00%)
Apr 23, 2024 0.6600 0.6800 0.6600 0.6600 7,694 -0.01(-1.49%)
Apr 22, 2024 0.6500 0.6700 0.6500 0.6700 5,058 +0.01(+1.52%)
Apr 19, 2024 0.6600 0.6700 0.6600 0.6600 4,511 +0.05(+8.20%)
Apr 18, 2024 0.6500 0.6800 0.6100 0.6100 53,196 -0.04(-6.15%)
Apr 17, 2024 0.6600 0.6800 0.6500 0.6500 12,720 -0.01(-1.52%)
Apr 15, 2024 0.6600 100 -0.03(-4.35%)
Apr 12, 2024 0.6900 0.6900 0.6900 0.6900 6,664 -0.01(-1.43%)
Apr 11, 2024 0.6900 0.7000 0.6800 0.7000 19,711 -0.04(-5.41%)
Apr 10, 2024 0.7000 0.7400 0.7000 0.7400 36,548 +0.05(+7.25%)
Apr 09, 2024 0.6800 0.7000 0.6800 0.6900 20,690 -0.02(-2.82%)
Apr 08, 2024 0.7200 0.7200 0.7100 0.7100 2,388 -0.02(-2.74%)
Apr 05, 2024 0.7700 0.7700 0.7300 0.7300 2,887 -0.01(-1.35%)
Apr 04, 2024 0.6700 0.7500 0.6700 0.7400 48,885 +0.05(+7.25%)
Apr 03, 2024 0.6600 0.6900 0.6600 0.6900 10,000 +0.01(+1.47%)
Apr 02, 2024 0.6700 0.6800 0.6700 0.6800 1,015 +0.02(+3.03%)
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.