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

Dirtt Environmental Solutions Ltd (NQ: DRTT )

0.3343 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2023 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 29, 2020 1.280 1.310 1.130 1.310 684,300 +0.04(+3.15%)
May 28, 2020 1.310 1.310 1.230 1.270 365,174 +0.00(+0.00%)
May 27, 2020 1.230 1.280 1.200 1.270 470,102 +0.08(+6.72%)
May 26, 2020 1.240 1.260 1.170 1.190 522,861 -0.01(-0.83%)
May 22, 2020 1.190 1.240 1.160 1.200 343,400 +0.02(+1.69%)
May 21, 2020 1.200 1.200 1.095 1.180 225,274 -0.02(-1.67%)
May 20, 2020 1.170 1.200 1.130 1.200 304,332 +0.06(+5.26%)
May 19, 2020 1.090 1.140 1.030 1.140 231,801 +0.03(+2.70%)
May 18, 2020 1.070 1.150 1.070 1.110 23,989 +0.09(+8.82%)
May 15, 2020 1.080 1.130 1.000 1.020 433,500 -0.07(-6.42%)
May 14, 2020 1.150 1.150 1.030 1.090 27,405 -0.06(-5.22%)
May 13, 2020 1.270 1.270 1.090 1.150 225,875 -0.10(-7.68%)
May 12, 2020 1.290 1.290 1.220 1.246 111,399 -0.02(-1.91%)
May 11, 2020 1.270 1.290 1.240 1.270 32,474 +0.01(+0.79%)
May 08, 2020 1.350 1.360 1.260 1.260 203,200 -0.09(-6.67%)
May 07, 2020 1.160 1.390 1.160 1.350 130,380 +0.10(+8.00%)
May 06, 2020 1.350 1.360 1.250 1.250 60,750 -0.02(-1.55%)
May 05, 2020 1.260 1.420 1.220 1.270 120,433 +0.02(+1.58%)
May 04, 2020 1.230 1.260 1.175 1.250 146,175 +0.02(+1.63%)
May 01, 2020 1.250 1.300 1.210 1.230 184,100 +0.03(+2.79%)
Apr 30, 2020 1.190 1.310 1.120 1.197 257,895 +0.02(+1.41%)
Apr 29, 2020 1.250 1.260 1.110 1.180 250,184 +0.00(+0.00%)
Apr 28, 2020 1.110 1.360 1.090 1.180 443,636 +0.10(+9.26%)
Apr 27, 2020 1.050 1.080 1.050 1.080 70,224 +0.04(+3.82%)
Apr 24, 2020 1.090 1.090 1.040 1.040 29,400 -0.04(-3.68%)
Apr 23, 2020 1.000 1.090 1.000 1.080 97,086 +0.07(+6.93%)
Apr 22, 2020 1.010 1.040 1.000 1.010 42,313 +0.00(+0.00%)
Apr 21, 2020 0.9938 1.012 0.9800 1.010 136,449 +0.01(+1.00%)
Apr 20, 2020 0.9300 1.010 0.9300 1.000 127,828 -0.01(-1.39%)
Apr 17, 2020 1.060 1.080 1.000 1.014 75,500 +0.00(+0.41%)
Apr 16, 2020 0.9736 1.080 0.9736 1.010 86,772 +0.07(+7.57%)
Apr 15, 2020 1.050 1.050 0.9389 0.9389 77,866 -0.07(-7.04%)
Apr 14, 2020 1.060 1.070 1.010 1.010 67,309 +0.01(+0.99%)
Apr 13, 2020 1.090 1.090 1.000 1.000 93,996 -0.02(-1.95%)
Apr 09, 2020 1.040 1.090 0.9978 1.020 42,500 +0.02(+2.21%)
Apr 08, 2020 0.9746 1.000 0.9544 0.9979 26,127 +0.07(+7.90%)
Apr 07, 2020 0.9157 0.9900 0.9000 0.9248 71,085 +0.06(+7.53%)
Apr 06, 2020 0.8700 0.9700 0.8400 0.8600 60,742 -0.01(-1.36%)
Apr 03, 2020 0.9200 0.9658 0.8273 0.8719 53,400 -0.05(-5.49%)
Apr 02, 2020 0.9289 1.029 0.8700 0.9225 155,470 -0.03(-3.31%)
Apr 01, 2020 1.010 1.010 0.9000 0.9541 97,795 -0.07(-6.46%)
Mar 31, 2020 1.050 1.090 0.9500 1.020 52,723 -0.01(-0.97%)
Mar 30, 2020 1.010 1.050 0.9500 1.030 264,108 +0.03(+3.00%)
Mar 27, 2020 1.090 1.090 0.9400 1.000 377,800 -0.08(-7.41%)
Mar 26, 2020 1.060 1.080 0.9746 1.080 40,838 +0.05(+4.85%)
Mar 25, 2020 0.9452 1.150 0.9136 1.030 121,114 +0.13(+13.85%)
Mar 24, 2020 0.9500 1.080 0.8522 0.9047 201,411 +0.00(+0.00%)
Mar 23, 2020 0.9132 0.9700 0.8367 0.9047 635,935 +0.03(+2.87%)
Mar 20, 2020 0.8200 1.060 0.8011 0.8795 389,400 +0.09(+10.94%)
Mar 19, 2020 0.8313 0.8384 0.7300 0.7928 80,659 +0.01(+1.36%)
Mar 18, 2020 0.9717 0.9717 0.7100 0.7822 193,584 -0.13(-14.59%)
Mar 17, 2020 0.9966 1.000 0.8398 0.9158 236,390 -0.05(-4.80%)
Mar 16, 2020 1.110 1.290 0.9601 0.9620 200,944 -0.14(-12.55%)
Mar 13, 2020 1.150 1.200 1.000 1.100 193,700 +0.05(+4.76%)
Mar 12, 2020 1.140 1.230 1.050 1.050 399,981 -0.18(-14.29%)
Mar 11, 2020 1.350 1.422 1.225 1.225 335,995 -0.11(-8.58%)
Mar 10, 2020 1.480 1.480 1.240 1.340 1,083,223 +0.02(+1.52%)
Mar 09, 2020 1.520 1.520 1.300 1.320 181,804 -0.25(-15.92%)
Mar 06, 2020 1.600 1.650 1.490 1.570 217,900 -0.03(-1.88%)
Mar 05, 2020 1.650 1.756 1.600 1.600 197,105 -0.11(-6.43%)
Mar 04, 2020 1.890 1.890 1.640 1.710 190,123 +0.09(+5.56%)
Mar 03, 2020 1.990 1.990 1.610 1.620 256,951 -0.21(-11.48%)
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.