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 )

0.6000 +0.0200 (+3.45%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 14, 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 (%)
Dec 29, 2017 6.740 6.740 6.740 0 +0.12(+1.81%)
Dec 28, 2017 6.550 6.670 6.550 6.620 85,084 +0.06(+0.91%)
Dec 27, 2017 6.500 6.630 6.490 6.560 67,071 +0.06(+0.92%)
Dec 22, 2017 6.420 6.590 6.390 6.500 135,640 -0.11(-1.66%)
Dec 21, 2017 6.650 6.670 6.580 6.610 111,047 -0.03(-0.45%)
Dec 20, 2017 6.660 6.750 6.610 6.640 155,386 -0.05(-0.75%)
Dec 19, 2017 6.750 6.790 6.670 6.690 135,961 -0.07(-1.04%)
Dec 18, 2017 6.610 6.780 6.600 6.760 321,735 +0.17(+2.58%)
Dec 15, 2017 6.540 6.640 6.510 6.590 168,781 +0.05(+0.76%)
Dec 14, 2017 6.210 6.550 6.210 6.540 547,419 +0.33(+5.31%)
Dec 13, 2017 6.190 6.230 6.160 6.210 230,673 +0.04(+0.65%)
Dec 12, 2017 6.060 6.190 6.060 6.170 146,480 +0.15(+2.49%)
Dec 11, 2017 6.120 6.190 6.000 6.020 205,245 -0.10(-1.63%)
Dec 08, 2017 6.010 6.160 6.010 6.120 309,560 +0.08(+1.32%)
Dec 07, 2017 5.980 6.060 5.950 6.040 91,310 +0.06(+1.00%)
Dec 06, 2017 6.030 6.070 5.970 5.980 57,081 -0.05(-0.83%)
Dec 05, 2017 6.000 6.100 5.990 6.030 454,372 +0.03(+0.50%)
Dec 04, 2017 6.000 6.060 6.000 6.000 96,120 -0.03(-0.50%)
Dec 01, 2017 5.970 6.040 5.960 6.030 102,006 -0.07(-1.15%)
Nov 30, 2017 6.000 6.100 5.990 6.100 76,628 +0.10(+1.67%)
Nov 29, 2017 6.100 6.100 5.930 6.000 174,902 -0.11(-1.80%)
Nov 28, 2017 6.000 6.150 5.920 6.110 157,966 +0.12(+2.00%)
Nov 27, 2017 5.990 6.070 5.955 5.990 109,940 -0.03(-0.50%)
Nov 24, 2017 5.850 6.150 5.850 6.020 173,926 +0.16(+2.73%)
Nov 23, 2017 5.930 5.930 5.850 5.860 22,424 -0.06(-1.01%)
Nov 22, 2017 5.940 5.940 5.860 5.920 46,710 -0.02(-0.34%)
Nov 21, 2017 5.770 5.960 5.770 5.940 84,530 +0.17(+2.95%)
Nov 20, 2017 5.850 5.850 5.740 5.770 50,589 -0.09(-1.54%)
Nov 17, 2017 5.810 5.950 5.810 5.860 69,853 +0.07(+1.21%)
Nov 16, 2017 5.800 5.860 5.780 5.790 36,570 +0.02(+0.35%)
Nov 15, 2017 5.740 5.870 5.710 5.770 66,989 +0.02(+0.35%)
Nov 14, 2017 5.870 5.900 5.750 5.750 144,593 -0.13(-2.21%)
Nov 13, 2017 5.860 5.950 5.850 5.880 97,142 +0.02(+0.34%)
Nov 10, 2017 5.770 5.920 5.760 5.860 195,600 +0.08(+1.38%)
Nov 09, 2017 5.750 5.820 5.750 5.780 139,797 +0.02(+0.35%)
Nov 08, 2017 5.770 5.810 5.760 5.760 218,300 -0.01(-0.17%)
Nov 07, 2017 5.860 5.860 5.750 5.770 189,009 -0.08(-1.37%)
Nov 06, 2017 5.930 5.930 5.780 5.850 278,175 -0.09(-1.52%)
Nov 03, 2017 5.870 5.990 5.850 5.940 245,338 -0.02(-0.34%)
Nov 02, 2017 6.230 6.300 5.850 5.960 296,090 -0.27(-4.33%)
Nov 01, 2017 6.360 6.490 6.170 6.230 189,726 -0.14(-2.20%)
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%)
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.