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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.900 7.010 6.850 6.990 109,332 +0.16(+2.34%)
Mar 30, 2017 6.900 6.930 6.760 6.830 86,533 -0.05(-0.73%)
Mar 29, 2017 6.880 6.950 6.860 6.880 39,441 +0.00(+0.00%)
Mar 28, 2017 6.960 7.000 6.880 6.880 48,292 -0.09(-1.29%)
Mar 27, 2017 6.810 7.000 6.740 6.970 143,095 +0.19(+2.80%)
Mar 24, 2017 6.910 7.030 6.770 6.780 113,452 -0.11(-1.60%)
Mar 23, 2017 6.810 6.970 6.710 6.890 88,937 +0.09(+1.32%)
Mar 22, 2017 6.800 6.870 6.670 6.800 87,836 +0.08(+1.19%)
Mar 21, 2017 6.770 6.950 6.660 6.720 457,412 +0.02(+0.30%)
Mar 20, 2017 6.600 6.740 6.550 6.700 38,779 +0.10(+1.52%)
Mar 17, 2017 6.520 6.780 6.480 6.600 81,202 +0.01(+0.15%)
Mar 16, 2017 6.600 6.720 6.490 6.590 72,217 -0.04(-0.60%)
Mar 15, 2017 6.700 6.770 6.480 6.630 89,809 -0.09(-1.34%)
Mar 14, 2017 6.950 6.950 6.710 6.720 160,255 -0.19(-2.75%)
Mar 13, 2017 7.000 7.130 6.810 6.910 134,689 -0.18(-2.54%)
Mar 10, 2017 7.060 7.090 6.980 7.090 60,978 +0.10(+1.43%)
Mar 09, 2017 7.000 7.240 6.950 6.990 242,020 +0.18(+2.64%)
Mar 08, 2017 6.820 6.860 6.750 6.810 45,165 -0.03(-0.44%)
Mar 07, 2017 6.790 6.940 6.780 6.840 44,640 +0.03(+0.44%)
Mar 06, 2017 6.920 6.970 6.790 6.810 182,227 -0.11(-1.59%)
Mar 03, 2017 7.050 7.100 6.870 6.920 64,146 -0.12(-1.70%)
Mar 02, 2017 7.100 7.190 6.990 7.040 29,784 -0.08(-1.12%)
Mar 01, 2017 7.050 7.170 6.970 7.120 86,831 +0.04(+0.56%)
Feb 28, 2017 6.910 7.130 6.910 7.080 100,675 +0.17(+2.46%)
Feb 27, 2017 6.820 6.950 6.810 6.910 53,034 +0.07(+1.02%)
Feb 24, 2017 6.930 6.930 6.800 6.840 77,914 -0.10(-1.44%)
Feb 23, 2017 6.790 7.070 6.790 6.940 136,571 +0.04(+0.58%)
Feb 22, 2017 6.980 6.990 6.760 6.900 132,522 -0.10(-1.43%)
Feb 21, 2017 7.160 7.180 6.960 7.000 131,656 -0.18(-2.51%)
Feb 17, 2017 7.180 7.180 7.180 0 +0.00(+0.00%)
Feb 16, 2017 7.350 7.350 7.070 7.180 82,971 -0.15(-2.05%)
Feb 15, 2017 7.410 7.450 7.250 7.330 114,497 -0.06(-0.81%)
Feb 14, 2017 7.460 7.490 7.380 7.390 32,661 -0.08(-1.07%)
Feb 13, 2017 7.460 7.510 7.450 7.470 72,774 +0.06(+0.81%)
Feb 10, 2017 7.250 7.490 7.250 7.410 84,760 +0.14(+1.93%)
Feb 09, 2017 7.080 7.290 7.080 7.270 154,873 +0.21(+2.97%)
Feb 08, 2017 7.090 7.110 6.990 7.060 116,067 -0.02(-0.28%)
Feb 07, 2017 7.170 7.230 7.080 7.080 115,688 -0.09(-1.26%)
Feb 06, 2017 7.000 7.200 7.000 7.170 235,704 +0.17(+2.43%)
Feb 03, 2017 6.900 7.040 6.800 7.000 56,607 +0.11(+1.60%)
Feb 02, 2017 6.810 6.900 6.810 6.890 130,370 +0.05(+0.73%)
Feb 01, 2017 6.900 6.900 6.785 6.840 41,406 -0.10(-1.44%)
Jan 31, 2017 6.820 6.970 6.820 6.940 75,039 -0.03(-0.43%)
Jan 30, 2017 7.000 7.000 6.880 6.970 160,942 -0.04(-0.57%)
Jan 27, 2017 7.010 7.100 6.990 7.010 64,433 -0.05(-0.71%)
Jan 26, 2017 6.960 7.120 6.950 7.060 89,255 +0.02(+0.28%)
Jan 25, 2017 6.950 7.150 6.920 7.040 163,697 +0.11(+1.59%)
Jan 24, 2017 6.760 6.950 6.760 6.930 56,899 +0.17(+2.51%)
Jan 23, 2017 6.790 6.830 6.700 6.760 24,448 -0.02(-0.29%)
Jan 20, 2017 6.720 6.820 6.680 6.780 39,052 +0.10(+1.50%)
Jan 19, 2017 6.800 6.800 6.640 6.680 33,643 -0.08(-1.18%)
Jan 18, 2017 6.750 6.850 6.720 6.760 52,376 -0.09(-1.31%)
Jan 17, 2017 6.770 6.870 6.670 6.850 99,865 +0.12(+1.78%)
Jan 16, 2017 6.890 6.890 6.650 6.730 28,674 -0.07(-1.03%)
Jan 13, 2017 6.700 6.910 6.700 6.800 73,646 +0.05(+0.74%)
Jan 12, 2017 6.740 6.760 6.580 6.750 145,182 +0.02(+0.30%)
Jan 11, 2017 6.550 6.800 6.550 6.730 283,102 +0.22(+3.38%)
Jan 10, 2017 6.340 6.540 6.300 6.510 53,516 +0.13(+2.04%)
Jan 09, 2017 6.380 6.390 6.300 6.380 38,449 +0.06(+0.95%)
Jan 06, 2017 6.250 6.390 6.240 6.320 39,778 +0.11(+1.77%)
Jan 05, 2017 6.180 6.240 6.150 6.210 94,480 +0.00(+0.00%)
Jan 04, 2017 6.180 6.350 6.180 6.210 49,883 +0.06(+0.98%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.