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 )

0.6100 -0.0400 (-6.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 30, 2016 5.700 5.920 5.700 5.890 83,053 +0.23(+4.06%)
Nov 29, 2016 5.670 5.720 5.625 5.660 40,147 -0.02(-0.35%)
Nov 28, 2016 5.760 5.800 5.670 5.680 42,288 -0.11(-1.90%)
Nov 25, 2016 5.840 5.850 5.770 5.790 34,126 -0.08(-1.36%)
Nov 24, 2016 5.810 5.880 5.800 5.870 48,478 +0.08(+1.38%)
Nov 23, 2016 5.720 5.800 5.720 5.790 79,006 +0.03(+0.52%)
Nov 22, 2016 5.770 5.820 5.710 5.760 94,731 +0.05(+0.88%)
Nov 21, 2016 5.680 5.770 5.680 5.710 80,147 +0.01(+0.18%)
Nov 18, 2016 5.670 5.750 5.670 5.700 428,405 -0.04(-0.70%)
Nov 17, 2016 5.770 5.770 5.700 5.740 134,985 -0.02(-0.35%)
Nov 16, 2016 5.900 6.000 5.700 5.760 175,335 -0.17(-2.87%)
Nov 15, 2016 5.730 5.980 5.680 5.930 283,685 +0.20(+3.49%)
Nov 14, 2016 5.410 5.780 5.410 5.730 115,867 +0.08(+1.42%)
Nov 11, 2016 5.600 5.790 5.600 5.650 247,407 +0.03(+0.53%)
Nov 10, 2016 5.500 5.810 5.500 5.620 444,825 +0.33(+6.24%)
Nov 09, 2016 5.110 5.350 5.110 5.290 328,297 +0.10(+1.93%)
Nov 08, 2016 5.230 5.300 5.120 5.190 132,041 -0.04(-0.76%)
Nov 07, 2016 5.250 5.410 5.100 5.230 261,333 +0.01(+0.19%)
Nov 04, 2016 4.750 5.230 4.750 5.220 203,872 +0.45(+9.43%)
Nov 03, 2016 4.700 4.780 4.610 4.770 71,467 +0.07(+1.49%)
Nov 02, 2016 4.600 4.700 4.590 4.700 146,577 +0.01(+0.21%)
Nov 01, 2016 4.950 4.960 4.620 4.690 452,110 -0.25(-5.06%)
Oct 31, 2016 4.990 5.020 4.900 4.940 167,616 -0.11(-2.18%)
Oct 28, 2016 5.180 5.180 4.990 5.050 58,878 -0.12(-2.32%)
Oct 27, 2016 5.220 5.230 5.130 5.170 121,860 -0.05(-0.96%)
Oct 26, 2016 5.090 5.230 5.020 5.220 165,713 +0.12(+2.35%)
Oct 25, 2016 5.140 5.160 5.070 5.100 83,510 -0.01(-0.20%)
Oct 24, 2016 5.190 5.200 5.050 5.110 48,598 -0.05(-0.97%)
Oct 21, 2016 4.900 5.160 4.900 5.160 256,372 +0.25(+5.09%)
Oct 20, 2016 4.920 4.920 4.780 4.910 128,874 +0.03(+0.61%)
Oct 19, 2016 4.890 4.910 4.870 4.880 15,940 -0.02(-0.41%)
Oct 18, 2016 4.860 4.900 4.850 4.900 28,790 +0.03(+0.62%)
Oct 17, 2016 4.860 4.880 4.850 4.870 34,148 -0.01(-0.20%)
Oct 14, 2016 4.870 4.950 4.850 4.880 53,779 -0.01(-0.20%)
Oct 13, 2016 4.890 4.920 4.850 4.890 66,151 -0.06(-1.21%)
Oct 12, 2016 4.900 4.950 4.895 4.950 51,300 +0.03(+0.61%)
Oct 11, 2016 5.000 5.080 4.895 4.920 222,193 -0.10(-1.99%)
Oct 07, 2016 5.020 5.020 5.020 0 +0.06(+1.21%)
Oct 06, 2016 4.890 4.970 4.820 4.960 174,095 +0.08(+1.64%)
Oct 05, 2016 4.840 4.970 4.780 4.880 236,879 +0.05(+1.04%)
Oct 04, 2016 4.850 4.900 4.780 4.830 125,358 -0.02(-0.41%)
Oct 03, 2016 4.990 4.990 4.840 4.850 154,626 -0.13(-2.61%)
Sep 30, 2016 4.940 5.010 4.935 4.980 281,512 +0.04(+0.81%)
Sep 29, 2016 4.900 4.970 4.900 4.940 52,521 +0.01(+0.20%)
Sep 28, 2016 4.960 5.000 4.860 4.930 88,724 -0.01(-0.20%)
Sep 27, 2016 4.920 5.000 4.880 4.940 133,794 +0.05(+1.02%)
Sep 26, 2016 4.890 4.940 4.780 4.890 343,474 +0.04(+0.82%)
Sep 23, 2016 4.900 5.010 4.830 4.850 205,648 -0.03(-0.61%)
Sep 22, 2016 5.040 5.070 4.860 4.880 149,872 -0.13(-2.59%)
Sep 21, 2016 5.250 5.250 4.950 5.010 532,024 -0.24(-4.57%)
Sep 20, 2016 5.150 5.270 5.150 5.250 81,198 +0.02(+0.38%)
Sep 19, 2016 5.170 5.310 5.170 5.230 80,475 +0.06(+1.16%)
Sep 16, 2016 5.150 5.200 5.100 5.170 94,938 +0.00(+0.00%)
Sep 15, 2016 5.080 5.300 5.080 5.170 152,150 +0.06(+1.17%)
Sep 14, 2016 5.010 5.140 5.010 5.110 37,853 +0.09(+1.79%)
Sep 13, 2016 5.140 5.150 5.000 5.020 65,174 -0.17(-3.28%)
Sep 12, 2016 5.120 5.220 5.080 5.190 21,676 +0.04(+0.78%)
Sep 09, 2016 5.200 5.210 5.110 5.150 95,449 -0.09(-1.72%)
Sep 08, 2016 5.330 5.330 5.170 5.240 223,679 -0.10(-1.87%)
Sep 07, 2016 5.330 5.350 5.220 5.340 196,977 +0.00(+0.00%)
Sep 06, 2016 5.340 5.350 5.270 5.340 61,265 -0.02(-0.37%)
Sep 02, 2016 5.360 5.360 5.360 0 +0.02(+0.37%)
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.