Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2017 6.240 6.380 6.220 6.370 135,320 +0.14(+2.25%)
Oct 30, 2017 6.210 6.330 6.150 6.230 572,280 +0.01(+0.16%)
Oct 27, 2017 6.110 6.220 6.110 6.220 159,922 +0.09(+1.47%)
Oct 26, 2017 6.110 6.140 6.000 6.130 145,537 +0.05(+0.82%)
Oct 25, 2017 6.000 6.100 5.940 6.080 105,690 +0.07(+1.16%)
Oct 24, 2017 6.010 6.070 5.970 6.010 120,805 +0.02(+0.33%)
Oct 23, 2017 5.860 6.030 5.850 5.990 198,195 +0.13(+2.22%)
Oct 20, 2017 5.790 5.950 5.770 5.860 104,819 +0.06(+1.03%)
Oct 19, 2017 5.690 5.820 5.680 5.800 123,684 +0.10(+1.75%)
Oct 18, 2017 5.690 5.730 5.640 5.700 181,058 +0.01(+0.18%)
Oct 17, 2017 5.670 5.710 5.590 5.690 152,549 -0.01(-0.18%)
Oct 16, 2017 5.700 5.710 5.640 5.700 119,906 +0.00(+0.00%)
Oct 13, 2017 5.740 5.760 5.690 5.700 164,325 -0.02(-0.35%)
Oct 12, 2017 5.750 5.770 5.710 5.720 87,283 -0.04(-0.69%)
Oct 11, 2017 5.720 5.780 5.720 5.760 34,580 +0.00(+0.00%)
Oct 10, 2017 5.690 5.770 5.670 5.760 61,290 +0.04(+0.70%)
Oct 06, 2017 5.790 5.790 5.640 5.720 215,180 -0.06(-1.04%)
Oct 05, 2017 5.700 5.820 5.670 5.780 222,486 +0.12(+2.12%)
Oct 04, 2017 5.720 5.720 5.520 5.660 173,341 -0.05(-0.88%)
Oct 03, 2017 5.590 5.870 5.570 5.710 728,005 +0.14(+2.51%)
Oct 02, 2017 5.510 5.580 5.480 5.570 307,673 +0.09(+1.64%)
Sep 29, 2017 5.450 5.500 5.360 5.480 216,984 +0.03(+0.55%)
Sep 28, 2017 5.350 5.540 5.350 5.450 230,510 +0.10(+1.87%)
Sep 27, 2017 5.430 5.350 302,073 +0.27(+5.31%)
Sep 26, 2017 5.030 5.090 4.990 5.080 400,461 +0.09(+1.80%)
Sep 25, 2017 5.000 5.050 4.990 4.990 113,891 -0.02(-0.40%)
Sep 22, 2017 5.000 5.070 4.940 5.010 350,675 +0.02(+0.40%)
Sep 21, 2017 5.070 5.070 4.980 4.990 126,605 -0.09(-1.77%)
Sep 20, 2017 5.150 5.210 4.980 5.080 266,264 -0.05(-0.97%)
Sep 19, 2017 5.170 5.210 5.000 5.130 363,995 -0.04(-0.77%)
Sep 18, 2017 5.340 5.350 5.150 5.170 143,967 -0.17(-3.18%)
Sep 15, 2017 5.380 5.380 5.320 5.340 236,308 -0.03(-0.56%)
Sep 14, 2017 5.350 5.420 5.350 5.370 68,450 +0.03(+0.56%)
Sep 13, 2017 5.240 5.350 5.220 5.340 142,253 +0.11(+2.10%)
Sep 12, 2017 5.180 5.280 5.180 5.230 257,257 +0.04(+0.77%)
Sep 11, 2017 5.180 5.265 5.140 5.190 336,897 +0.02(+0.39%)
Sep 08, 2017 5.260 5.300 5.140 5.170 131,534 -0.12(-2.27%)
Sep 07, 2017 5.350 5.440 5.280 5.290 195,053 -0.06(-1.12%)
Sep 06, 2017 5.520 5.530 5.260 5.350 333,164 -0.15(-2.73%)
Sep 05, 2017 5.660 5.750 5.450 5.500 170,873 -0.14(-2.48%)
Sep 01, 2017 5.720 5.720 5.620 5.640 130,160 -0.08(-1.40%)
Aug 31, 2017 5.740 5.810 5.680 5.720 248,032 +0.00(+0.00%)
Aug 30, 2017 5.700 5.770 5.590 5.720 2,362,258 +0.02(+0.35%)
Aug 29, 2017 5.680 5.720 5.620 5.700 429,390 +0.03(+0.53%)
Aug 28, 2017 5.590 5.680 5.590 5.670 161,592 +0.02(+0.35%)
Aug 25, 2017 5.840 5.870 5.650 5.650 138,112 -0.17(-2.92%)
Aug 24, 2017 5.720 5.820 5.710 5.820 180,649 +0.08(+1.39%)
Aug 23, 2017 5.700 5.780 5.620 5.740 236,361 +0.03(+0.53%)
Aug 22, 2017 5.510 5.760 5.510 5.710 283,735 +0.18(+3.25%)
Aug 21, 2017 5.620 5.620 5.440 5.530 416,195 -0.11(-1.95%)
Aug 18, 2017 5.630 5.750 5.610 5.640 132,399 -0.01(-0.18%)
Aug 17, 2017 5.480 5.660 5.480 5.650 541,161 +0.17(+3.10%)
Aug 16, 2017 5.310 5.480 5.290 5.480 343,666 +0.20(+3.79%)
Aug 15, 2017 5.280 5.310 5.180 5.280 384,205 -0.02(-0.38%)
Aug 14, 2017 5.520 5.550 5.260 5.300 318,907 -0.20(-3.64%)
Aug 11, 2017 5.760 5.760 5.480 5.500 1,194,740 -0.27(-4.68%)
Aug 10, 2017 5.680 5.770 5.670 5.770 372,627 +0.14(+2.49%)
Aug 09, 2017 5.600 5.650 5.440 5.630 1,343,881 +0.06(+1.08%)
Aug 08, 2017 5.630 5.660 5.545 5.570 115,953 -0.04(-0.71%)
Aug 04, 2017 5.860 5.860 5.580 5.610 118,313 -0.24(-4.10%)
Aug 03, 2017 5.950 6.180 5.830 5.850 258,980 +0.09(+1.56%)
Aug 02, 2017 5.860 5.860 5.740 5.760 99,675 -0.09(-1.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.