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

Dirtt Environmental Solutions Ltd (OP: DRTTF )

0.4688 -0.0492 (-9.50%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 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 (%)
Jan 31, 2024 0.4023 0.4029 0.3800 0.3800 16,596 -0.02(-5.00%)
Jan 30, 2024 0.4200 0.4254 0.4000 0.4000 75,733 -0.03(-6.98%)
Jan 29, 2024 0.4274 0.4300 0.4210 0.4300 24,212 +0.00(+0.61%)
Jan 26, 2024 0.4274 0.4274 0.4274 0.4274 13,040 +0.01(+1.76%)
Jan 25, 2024 0.4480 0.4494 0.4200 0.4200 37,448 -0.01(-2.94%)
Jan 24, 2024 0.4119 0.4420 0.4119 0.4327 71,593 +0.02(+4.72%)
Jan 23, 2024 0.4000 0.4132 0.4000 0.4132 69,912 +0.02(+5.95%)
Jan 22, 2024 0.3900 0.3900 0.3900 0.3900 2,285 +0.00(+0.00%)
Jan 19, 2024 0.3700 0.3924 0.3666 0.3900 92,762 +0.02(+4.87%)
Jan 18, 2024 0.3195 0.3719 0.3195 0.3719 32,595 +0.00(+0.05%)
Jan 17, 2024 0.3653 0.3717 0.3530 0.3717 20,175 +0.01(+2.96%)
Jan 16, 2024 0.3190 0.3610 0.3190 0.3610 1,598 +0.00(+0.28%)
Jan 12, 2024 0.3450 0.3600 0.3250 0.3600 8,433 +0.01(+3.66%)
Jan 11, 2024 0.3410 0.3473 0.3300 0.3473 79,283 -0.00(-0.32%)
Jan 10, 2024 0.3301 0.3484 0.3301 0.3484 7,123 +0.00(+0.99%)
Jan 09, 2024 0.3220 0.3469 0.3220 0.3450 38,947 +0.01(+2.37%)
Jan 08, 2024 0.3350 0.3451 0.3093 0.3370 84,550 -0.02(-5.10%)
Jan 05, 2024 0.3700 0.3700 0.3500 0.3551 18,150 +0.00(+0.79%)
Jan 04, 2024 0.3770 0.3810 0.3411 0.3523 49,388 -0.05(-11.79%)
Jan 03, 2024 0.3900 0.4170 0.3800 0.3994 82,445 +0.02(+5.24%)
Jan 02, 2024 0.3570 0.3795 0.3469 0.3795 59,054 +0.03(+9.37%)
Dec 29, 2023 0.3507 0.3507 0.3150 0.3470 64,909 +0.02(+6.38%)
Dec 28, 2023 0.3400 0.3426 0.3260 0.3262 54,653 -0.01(-2.63%)
Dec 27, 2023 0.3100 0.3483 0.3100 0.3350 182,596 -0.00(-0.59%)
Dec 26, 2023 0.2780 0.3640 0.2780 0.3370 1,957 +0.02(+5.12%)
Dec 22, 2023 0.2990 0.3387 0.2990 0.3206 76,021 -0.00(-0.37%)
Dec 21, 2023 0.3101 0.3300 0.3101 0.3218 42,405 +0.00(+0.34%)
Dec 20, 2023 0.3119 0.3245 0.3119 0.3207 50,850 +0.00(+0.22%)
Dec 19, 2023 0.3337 0.3337 0.2990 0.3200 69,181 -0.01(-1.54%)
Dec 18, 2023 0.3000 0.3300 0.3000 0.3250 48,585 +0.00(+0.62%)
Dec 15, 2023 0.3295 0.3321 0.3230 0.3230 3,087 -0.01(-1.82%)
Dec 14, 2023 0.3261 0.3300 0.3245 0.3290 20,871 -0.01(-3.24%)
Dec 13, 2023 0.3473 0.3473 0.3323 0.3400 52,284 -0.01(-1.82%)
Dec 12, 2023 0.3324 0.3482 0.3324 0.3463 23,569 +0.02(+4.94%)
Dec 11, 2023 0.3200 0.3567 0.3200 0.3300 25,199 -0.03(-9.51%)
Dec 08, 2023 0.3628 0.3653 0.3370 0.3647 107,465 +0.01(+2.73%)
Dec 07, 2023 0.3632 0.3651 0.3483 0.3550 72,240 +0.00(+0.00%)
Dec 06, 2023 0.3247 0.3890 0.3247 0.3550 90,090 +0.01(+3.89%)
Dec 05, 2023 0.3240 0.3417 0.3240 0.3417 2,639 -0.02(-6.59%)
Dec 04, 2023 0.3378 0.3700 0.3362 0.3658 46,444 +0.04(+13.25%)
Dec 01, 2023 0.2912 0.3432 0.2840 0.3230 171,130 +0.04(+13.77%)
Nov 30, 2023 0.2787 0.2839 0.2787 0.2839 4,961 +0.01(+2.79%)
Nov 29, 2023 0.2500 0.2762 0.2500 0.2762 26,829 +0.01(+2.30%)
Nov 28, 2023 0.2700 0.2700 0.2600 0.2700 108,017 -0.00(-0.18%)
Nov 27, 2023 0.2722 0.2733 0.2700 0.2705 43,877 -0.02(-6.50%)
Nov 24, 2023 0.2800 0.2893 0.2800 0.2893 20,988 +0.00(+0.42%)
Nov 22, 2023 0.2620 0.2881 0.2620 0.2881 6,088 +0.01(+2.56%)
Nov 21, 2023 0.3300 0.3300 0.2402 0.2809 189,877 -0.05(-14.83%)
Nov 20, 2023 0.3263 0.3298 0.3263 0.3298 2,041 -0.01(-4.24%)
Nov 17, 2023 0.3300 0.3444 0.3200 0.3444 71,713 +0.01(+4.36%)
Nov 16, 2023 0.3700 0.3700 0.3300 0.3300 92,192 -0.04(-10.71%)
Nov 15, 2023 0.3461 0.3696 0.3398 0.3696 30,971 +0.04(+12.00%)
Nov 14, 2023 0.3300 0.3431 0.3300 0.3300 9,998 -0.01(-3.65%)
Nov 13, 2023 0.3240 0.3654 0.3240 0.3425 41,870 +0.02(+4.71%)
Nov 10, 2023 0.3271 0.3271 0.3271 0.3271 1,689 -0.04(-10.85%)
Nov 09, 2023 0.3360 0.3735 0.3360 0.3669 21,402 +0.02(+4.38%)
Nov 08, 2023 0.3580 0.3720 0.3515 0.3515 11,615 +0.00(+0.43%)
Nov 07, 2023 0.3420 0.3500 0.3420 0.3500 3,799 -0.00(-0.23%)
Nov 06, 2023 0.3508 0.3602 0.3508 0.3508 593 -0.01(-2.56%)
Nov 03, 2023 0.3580 0.3700 0.3580 0.3600 12,331 +0.01(+2.97%)
Nov 02, 2023 0.3498 0.3498 0.3496 0.3496 7,153 -0.04(-9.19%)
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.