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

Dirtt Environmental Solutions Ltd (OP: DRTTF )

0.6800 -0.0900 (-11.69%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6930 0.7250 0.6400 0.6800 67,945 -0.09(-11.69%)
Nov 26, 2024 0.7115 0.7788 0.7000 0.7700 87,524 +0.08(+11.11%)
Nov 25, 2024 0.6700 0.6930 0.6593 0.6930 21,150 +0.04(+6.62%)
Nov 22, 2024 0.6350 0.6500 0.6000 0.6500 175,762 +0.02(+3.55%)
Nov 21, 2024 0.6334 0.6334 0.6225 0.6277 5,384 -0.01(-0.81%)
Nov 20, 2024 0.6510 0.6510 0.6100 0.6328 56,307 -0.04(-5.55%)
Nov 19, 2024 0.6661 0.6850 0.6661 0.6700 43,922 -0.02(-2.19%)
Nov 18, 2024 0.6407 0.6870 0.6055 0.6850 59,739 +0.05(+7.99%)
Nov 15, 2024 0.6350 0.6350 0.6343 0.6343 4,345 +0.00(+0.68%)
Nov 14, 2024 0.6300 0.6300 0.6300 0.6300 10,429 +0.00(+0.00%)
Nov 13, 2024 0.6152 0.6325 0.6152 0.6300 19,708 -0.01(-1.56%)
Nov 12, 2024 0.6300 0.6450 0.6200 0.6400 49,332 +0.01(+1.78%)
Nov 11, 2024 0.5904 0.6288 0.5750 0.6288 27,277 -0.00(-0.19%)
Nov 08, 2024 0.6400 0.6400 0.5920 0.6300 127,532 +0.00(+0.00%)
Nov 07, 2024 0.6572 0.6572 0.6300 0.6300 8,226 -0.04(-5.65%)
Nov 06, 2024 0.6735 0.6928 0.6677 0.6677 18,677 -0.02(-2.54%)
Nov 05, 2024 0.6500 0.7000 0.6500 0.6851 42,671 +0.04(+5.40%)
Nov 04, 2024 0.6230 0.6500 0.6230 0.6500 21,964 +0.02(+2.36%)
Nov 01, 2024 0.6600 0.6735 0.6221 0.6350 49,229 -0.03(-4.73%)
Oct 31, 2024 0.6665 0.6665 0.6665 0.6665 507 -0.00(-0.52%)
Oct 30, 2024 0.6505 0.6800 0.6383 0.6700 40,130 +0.02(+3.08%)
Oct 29, 2024 0.6300 0.6500 0.6215 0.6500 23,516 -0.02(-2.99%)
Oct 28, 2024 0.6482 0.6850 0.6482 0.6700 23,400 -0.01(-0.77%)
Oct 25, 2024 0.6800 0.6800 0.6600 0.6752 92,674 -0.01(-1.79%)
Oct 24, 2024 0.6949 0.6949 0.6800 0.6875 26,818 +0.00(+0.01%)
Oct 23, 2024 0.6774 0.6874 0.6765 0.6874 12,424 +0.01(+1.07%)
Oct 22, 2024 0.7250 0.7250 0.6800 0.6801 44,449 -0.02(-2.84%)
Oct 21, 2024 0.7264 0.7264 0.7000 0.7000 57,456 -0.02(-3.11%)
Oct 18, 2024 0.6836 0.7225 0.6748 0.7225 92,818 +0.04(+6.25%)
Oct 17, 2024 0.6800 0.6800 0.6586 0.6800 60,313 +0.00(+0.00%)
Oct 16, 2024 0.6490 0.6999 0.6398 0.6800 30,112 +0.03(+4.62%)
Oct 15, 2024 0.6050 0.6556 0.6050 0.6500 237,970 +0.05(+8.33%)
Oct 14, 2024 0.4725 0.6514 0.4725 0.6000 102,697 -0.02(-3.23%)
Oct 11, 2024 0.5344 0.6200 0.5344 0.6200 125,677 +0.09(+17.92%)
Oct 10, 2024 0.5275 0.5300 0.5225 0.5258 22,981 -0.00(-0.79%)
Oct 09, 2024 0.5250 0.5300 0.5250 0.5300 29,020 +0.02(+3.92%)
Oct 08, 2024 0.4980 0.5100 0.4960 0.5100 65,455 +0.01(+2.00%)
Oct 07, 2024 0.4967 0.5000 0.4904 0.5000 38,579 +0.00(+0.00%)
Oct 04, 2024 0.5027 0.5199 0.5000 0.5000 22,717 -0.02(-2.91%)
Oct 03, 2024 0.5161 0.5188 0.5027 0.5150 21,496 -0.01(-0.96%)
Oct 02, 2024 0.5200 0.5200 0.5200 0.5200 2,020 -0.00(-0.55%)
Oct 01, 2024 0.5300 0.5405 0.5085 0.5229 77,319 +0.00(+0.27%)
Sep 30, 2024 0.5300 0.5300 0.5215 0.5215 1,754 -0.01(-1.60%)
Sep 27, 2024 0.5657 0.5657 0.5300 0.5300 20,619 -0.01(-2.00%)
Sep 26, 2024 0.5575 0.5575 0.5400 0.5408 17,102 -0.01(-1.60%)
Sep 25, 2024 0.5474 0.5614 0.5474 0.5496 24,918 +0.01(+2.69%)
Sep 24, 2024 0.5475 0.5544 0.5352 0.5352 66,600 -0.01(-1.69%)
Sep 23, 2024 0.5399 0.5444 0.5144 0.5444 197,451 +0.01(+2.72%)
Sep 19, 2024 0.5300 0 -0.00(-0.66%)
Sep 18, 2024 0.5250 0.5335 0.5250 0.5335 9,050 +0.01(+1.81%)
Sep 17, 2024 0.5295 0.5295 0.5240 0.5240 50,620 +0.01(+2.75%)
Sep 16, 2024 0.5200 0.5264 0.5060 0.5100 35,990 -0.01(-1.73%)
Sep 13, 2024 0.5000 0.5190 0.5000 0.5190 18,494 -0.01(-2.08%)
Sep 12, 2024 0.5000 0.5480 0.5000 0.5300 193,505 +0.01(+1.01%)
Sep 11, 2024 0.5182 0.5262 0.5147 0.5247 51,229 -0.00(-0.36%)
Sep 10, 2024 0.5266 0.5266 0.5266 0.5266 5,503 +0.00(+0.00%)
Sep 09, 2024 0.5258 0.5310 0.5141 0.5266 110,021 +0.01(+2.15%)
Sep 06, 2024 0.5113 0.5155 0.5093 0.5155 20,647 -0.01(-1.25%)
Sep 05, 2024 0.5140 0.5288 0.5140 0.5220 47,111 +0.01(+2.80%)
Sep 04, 2024 0.5132 0.5275 0.5078 0.5078 46,457 -0.01(-2.35%)
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.