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 )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 12:36 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 (%)
Feb 29, 2016 5.500 5.530 5.470 5.480 157,105 -0.01(-0.18%)
Feb 26, 2016 5.700 5.700 5.480 5.490 86,336 -0.10(-1.79%)
Feb 25, 2016 5.620 5.650 5.490 5.590 79,099 -0.02(-0.36%)
Feb 24, 2016 5.690 5.760 5.500 5.610 142,043 -0.10(-1.75%)
Feb 23, 2016 5.610 5.750 5.570 5.710 141,529 +0.10(+1.78%)
Feb 22, 2016 5.800 5.800 5.550 5.610 615,316 -0.05(-0.88%)
Feb 19, 2016 5.800 5.800 5.540 5.660 111,294 -0.14(-2.41%)
Feb 18, 2016 5.820 5.890 5.730 5.800 45,396 -0.01(-0.17%)
Feb 17, 2016 5.800 6.000 5.790 5.810 42,709 +0.05(+0.87%)
Feb 16, 2016 5.580 5.770 5.330 5.760 130,385 +0.37(+6.86%)
Feb 12, 2016 5.390 5.390 5.390 0 +0.10(+1.89%)
Feb 11, 2016 5.780 5.820 5.250 5.290 125,828 -0.52(-8.95%)
Feb 10, 2016 5.820 5.900 5.670 5.810 71,936 +0.10(+1.75%)
Feb 09, 2016 5.970 5.970 5.680 5.710 164,169 -0.30(-4.99%)
Feb 08, 2016 6.560 6.560 5.940 6.010 152,840 -0.69(-10.30%)
Feb 05, 2016 6.800 6.590 6.700 117,868 +0.05(+0.75%)
Feb 04, 2016 6.640 6.730 6.590 6.650 52,691 +0.05(+0.76%)
Feb 03, 2016 6.380 6.650 6.370 6.600 95,606 +0.25(+3.94%)
Feb 02, 2016 6.500 6.550 6.300 6.350 108,055 -0.20(-3.05%)
Feb 01, 2016 6.420 6.620 6.315 6.550 99,237 +0.13(+2.02%)
Jan 29, 2016 6.180 6.500 6.140 6.420 192,454 +0.29(+4.73%)
Jan 28, 2016 6.220 6.230 6.040 6.130 59,788 -0.02(-0.33%)
Jan 27, 2016 6.000 6.150 5.900 6.150 75,982 +0.16(+2.67%)
Jan 26, 2016 6.130 6.150 5.970 5.990 100,320 -0.06(-0.99%)
Jan 25, 2016 5.930 6.080 5.850 6.050 87,292 +0.18(+3.07%)
Jan 22, 2016 5.910 6.060 5.870 5.870 197,345 +0.10(+1.73%)
Jan 21, 2016 5.560 5.900 5.520 5.770 187,720 +0.21(+3.78%)
Jan 20, 2016 5.460 5.610 5.320 5.560 271,115 -0.17(-2.97%)
Jan 19, 2016 6.000 6.050 5.570 5.730 190,345 -0.26(-4.34%)
Jan 18, 2016 6.200 6.240 5.770 5.990 121,835 -0.33(-5.22%)
Jan 15, 2016 6.300 6.450 6.270 6.320 130,365 -0.32(-4.82%)
Jan 14, 2016 6.490 6.790 6.420 6.640 203,424 +0.08(+1.22%)
Jan 13, 2016 6.730 6.730 6.385 6.560 82,111 -0.09(-1.35%)
Jan 12, 2016 6.460 6.870 6.450 6.650 315,422 +0.17(+2.62%)
Jan 11, 2016 6.410 6.540 6.350 6.480 158,883 +0.08(+1.25%)
Jan 08, 2016 6.250 6.440 6.150 6.400 190,103 +0.10(+1.59%)
Jan 07, 2016 6.500 6.550 6.300 6.300 139,712 -0.36(-5.41%)
Jan 06, 2016 6.780 6.820 6.600 6.660 81,020 -0.14(-2.06%)
Jan 05, 2016 6.830 6.860 6.700 6.800 77,821 -0.01(-0.15%)
Jan 04, 2016 6.850 6.940 6.800 6.810 149,527 -0.13(-1.87%)
Dec 31, 2015 6.940 6.940 6.940 0 -0.01(-0.14%)
Dec 30, 2015 6.910 6.980 6.850 6.950 41,602 -0.03(-0.43%)
Dec 29, 2015 6.920 7.010 6.770 6.980 101,197 +0.11(+1.60%)
Dec 24, 2015 6.870 6.870 6.870 0 +0.03(+0.44%)
Dec 23, 2015 6.690 6.910 6.690 6.840 46,398 +0.16(+2.40%)
Dec 22, 2015 6.830 6.830 6.370 6.680 74,825 -0.05(-0.74%)
Dec 21, 2015 6.470 6.800 6.470 6.730 243,990 +0.06(+0.90%)
Dec 18, 2015 6.930 6.930 6.470 6.670 96,381 -0.17(-2.49%)
Dec 17, 2015 6.890 7.070 6.700 6.840 56,946 -0.08(-1.16%)
Dec 16, 2015 6.740 7.070 6.710 6.920 74,720 +0.27(+4.06%)
Dec 15, 2015 6.630 6.750 6.620 6.650 69,051 +0.10(+1.53%)
Dec 14, 2015 6.770 6.880 6.510 6.550 74,355 -0.27(-3.96%)
Dec 11, 2015 6.910 7.040 6.780 6.820 59,308 -0.15(-2.15%)
Dec 10, 2015 6.880 7.040 6.830 6.970 55,791 +0.06(+0.87%)
Dec 09, 2015 7.140 7.150 6.800 6.910 99,594 -0.20(-2.81%)
Dec 08, 2015 6.750 7.230 6.750 7.110 322,317 +0.12(+1.72%)
Dec 07, 2015 6.650 7.010 6.560 6.990 274,833 +0.39(+5.91%)
Dec 04, 2015 6.710 6.830 6.580 6.600 115,190 -0.22(-3.23%)
Dec 03, 2015 6.930 6.930 6.600 6.820 88,658 -0.12(-1.73%)
Dec 02, 2015 7.190 7.220 6.890 6.940 60,308 -0.22(-3.07%)
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.