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 (%)
Apr 30, 2014 3.500 3.500 3.420 3.430 21,645 -0.02(-0.58%)
Apr 29, 2014 3.500 3.550 3.450 3.450 21,801 -0.09(-2.54%)
Apr 28, 2014 3.600 3.700 3.540 3.540 29,709 -0.06(-1.67%)
Apr 25, 2014 3.490 3.720 3.400 3.600 45,951 +0.11(+3.15%)
Apr 24, 2014 3.600 3.750 3.490 3.490 28,006 -0.08(-2.24%)
Apr 23, 2014 3.700 3.700 3.570 3.570 15,076 -0.15(-4.03%)
Apr 22, 2014 3.680 3.800 3.420 3.720 229,516 +0.09(+2.48%)
Apr 21, 2014 3.490 3.650 3.490 3.630 148,483 +0.20(+5.83%)
Apr 17, 2014 3.430 3.430 3.430 0 +0.13(+3.94%)
Apr 16, 2014 3.210 3.310 3.210 3.300 60,568 +0.05(+1.54%)
Apr 15, 2014 3.060 3.260 3.050 3.250 320,093 +0.18(+5.86%)
Apr 14, 2014 3.020 3.090 3.000 3.070 72,253 +0.02(+0.66%)
Apr 11, 2014 3.020 3.050 3.020 3.050 203,653 +0.04(+1.33%)
Apr 10, 2014 3.010 3.040 3.000 3.010 44,995 +0.00(+0.00%)
Apr 09, 2014 3.000 3.010 3.000 3.010 1,200 +0.00(+0.00%)
Apr 08, 2014 3.100 3.100 2.960 3.010 34,260 -0.07(-2.27%)
Apr 07, 2014 3.140 3.140 3.060 3.080 4,400 -0.03(-0.96%)
Apr 04, 2014 3.150 3.180 3.100 3.110 15,225 -0.03(-0.96%)
Apr 03, 2014 3.100 3.190 3.090 3.140 3,120 +0.04(+1.29%)
Apr 02, 2014 3.190 3.190 3.090 3.100 24,767 -0.10(-3.13%)
Apr 01, 2014 3.180 3.250 3.130 3.200 20,263 +0.07(+2.24%)
Mar 31, 2014 3.110 3.250 3.110 3.130 38,385 -0.01(-0.32%)
Mar 28, 2014 3.200 3.200 3.100 3.140 7,475 -0.01(-0.32%)
Mar 27, 2014 3.130 3.250 3.130 3.150 63,051 -0.04(-1.25%)
Mar 26, 2014 3.030 3.200 3.000 3.190 35,980 +0.12(+4.08%)
Mar 25, 2014 3.000 3.100 2.960 3.065 62,299 +0.07(+2.51%)
Mar 24, 2014 3.010 3.070 2.940 2.990 23,479 +0.01(+0.34%)
Mar 21, 2014 3.020 3.030 2.890 2.980 36,104 +0.08(+2.76%)
Mar 20, 2014 2.900 2.930 2.850 2.900 20,245 +0.00(+0.00%)
Mar 19, 2014 3.030 3.030 2.870 2.900 77,883 -0.04(-1.36%)
Mar 18, 2014 2.900 2.980 2.815 2.940 62,075 +0.12(+4.26%)
Mar 17, 2014 3.160 3.180 2.820 2.820 123,378 -0.38(-11.88%)
Mar 14, 2014 3.200 3.200 3.200 3.200 2,725 -0.05(-1.54%)
Mar 13, 2014 3.250 3.250 3.200 3.250 59,148 +0.05(+1.56%)
Mar 12, 2014 3.120 3.250 3.120 3.200 94,990 +0.05(+1.59%)
Mar 11, 2014 3.150 3.200 3.100 3.150 123,091 +0.00(+0.00%)
Mar 10, 2014 3.300 3.300 3.060 3.150 38,840 -0.10(-3.08%)
Mar 07, 2014 3.100 3.270 3.100 3.250 103,890 +0.12(+3.83%)
Mar 06, 2014 3.250 3.250 3.130 3.130 10,075 -0.12(-3.69%)
Mar 05, 2014 3.240 3.250 3.240 3.250 1,370 +0.10(+3.17%)
Mar 04, 2014 3.250 3.250 3.150 3.150 13,461 -0.12(-3.67%)
Mar 03, 2014 3.270 3.270 3.220 3.270 104,296 +0.02(+0.62%)
Feb 28, 2014 3.240 3.300 3.240 3.250 47,127 -0.03(-0.91%)
Feb 27, 2014 3.390 3.410 3.240 3.280 142,529 -0.07(-2.09%)
Feb 26, 2014 3.420 3.420 3.350 3.350 4,602 -0.06(-1.76%)
Feb 25, 2014 3.350 3.450 3.350 3.410 567,048 +0.06(+1.79%)
Feb 24, 2014 3.350 3.390 3.290 3.350 75,855 +0.04(+1.21%)
Feb 21, 2014 3.350 3.400 3.270 3.310 496,443 +0.02(+0.61%)
Feb 20, 2014 3.250 3.320 3.250 3.290 152,328 +0.04(+1.23%)
Feb 19, 2014 3.160 3.290 3.160 3.250 122,100 +0.12(+3.83%)
Feb 18, 2014 3.110 3.180 3.100 3.130 82,600 +0.00(+0.00%)
Feb 14, 2014 3.130 3.130 3.130 0 +0.08(+2.62%)
Feb 13, 2014 3.070 3.090 3.000 3.050 17,535 -0.05(-1.61%)
Feb 12, 2014 2.980 3.100 2.880 3.100 147,622 +0.09(+2.99%)
Feb 11, 2014 3.020 3.200 3.010 3.010 138,003 -0.01(-0.33%)
Feb 10, 2014 2.900 3.050 2.900 3.020 397,886 +0.12(+4.14%)
Feb 07, 2014 2.670 2.930 2.660 2.900 484,471 +0.23(+8.61%)
Feb 06, 2014 2.640 2.670 2.570 2.670 159,260 +0.07(+2.69%)
Feb 05, 2014 2.470 2.620 2.470 2.600 173,569 +0.11(+4.42%)
Feb 04, 2014 2.480 2.500 2.350 2.490 200,100 +0.09(+3.75%)
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.