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 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 31, 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 (%)
May 31, 2019 7.650 7.650 7.450 7.570 73,702 -0.14(-1.82%)
May 30, 2019 7.450 7.820 7.450 7.710 166,102 +0.26(+3.49%)
May 29, 2019 7.360 7.460 7.270 7.450 364,900 +0.05(+0.68%)
May 28, 2019 7.470 7.470 7.340 7.400 314,226 -0.08(-1.07%)
May 27, 2019 7.490 7.490 7.430 7.480 82,285 -0.01(-0.13%)
May 24, 2019 7.520 7.550 7.460 7.490 96,727 -0.03(-0.40%)
May 23, 2019 7.570 7.590 7.480 7.520 136,885 -0.11(-1.44%)
May 22, 2019 7.570 7.730 7.570 7.630 95,600 +0.02(+0.26%)
May 21, 2019 7.750 7.750 7.610 7.610 165,515 -0.18(-2.31%)
May 17, 2019 7.790 7.790 7.790 0 +0.07(+0.91%)
May 16, 2019 7.770 7.770 7.710 7.720 147,679 -0.02(-0.26%)
May 15, 2019 7.750 7.800 7.680 7.740 292,230 -0.09(-1.15%)
May 14, 2019 7.970 8.010 7.750 7.830 130,531 -0.16(-2.00%)
May 13, 2019 8.150 8.150 7.950 7.990 140,305 -0.26(-3.15%)
May 10, 2019 8.270 8.330 8.170 8.250 166,009 -0.05(-0.60%)
May 09, 2019 8.390 8.390 7.700 8.300 392,378 -0.43(-4.93%)
May 08, 2019 8.650 8.790 8.650 8.730 185,417 +0.05(+0.58%)
May 07, 2019 8.840 8.850 8.600 8.680 162,563 -0.17(-1.92%)
May 06, 2019 8.880 8.900 8.810 8.850 71,832 -0.03(-0.34%)
May 03, 2019 8.960 9.000 8.790 8.880 118,264 -0.04(-0.45%)
May 02, 2019 9.040 9.040 8.700 8.920 135,053 -0.22(-2.41%)
May 01, 2019 9.170 9.300 9.140 9.140 97,571 -0.09(-0.98%)
Apr 30, 2019 9.170 9.260 9.130 9.230 93,182 +0.07(+0.76%)
Apr 29, 2019 9.100 9.250 9.050 9.160 55,336 +0.07(+0.77%)
Apr 26, 2019 9.180 9.180 9.000 9.090 176,571 -0.09(-0.98%)
Apr 25, 2019 9.170 9.300 9.160 9.180 93,345 -0.03(-0.33%)
Apr 24, 2019 9.130 9.290 9.110 9.210 167,271 +0.09(+0.99%)
Apr 23, 2019 9.040 9.140 9.020 9.120 71,694 +0.08(+0.88%)
Apr 22, 2019 9.080 9.100 9.000 9.040 46,944 -0.04(-0.44%)
Apr 18, 2019 9.080 9.080 9.080 0 +0.09(+1.00%)
Apr 17, 2019 8.940 9.090 8.910 8.990 174,083 +0.06(+0.67%)
Apr 16, 2019 8.950 9.080 8.880 8.930 106,168 -0.04(-0.45%)
Apr 15, 2019 9.090 9.090 8.950 8.970 151,145 -0.09(-0.99%)
Apr 12, 2019 8.970 9.150 8.970 9.060 115,508 +0.11(+1.23%)
Apr 11, 2019 8.880 9.000 8.750 8.950 140,651 +0.05(+0.56%)
Apr 10, 2019 8.960 8.960 8.840 8.900 262,310 -0.20(-2.20%)
Apr 09, 2019 9.070 9.140 9.000 9.100 137,339 -0.05(-0.55%)
Apr 08, 2019 8.920 9.150 8.920 9.150 231,609 +0.18(+2.01%)
Apr 05, 2019 8.690 8.990 8.680 8.970 198,693 +0.28(+3.22%)
Apr 04, 2019 8.630 8.720 8.510 8.690 282,161 +0.15(+1.76%)
Apr 03, 2019 8.590 8.690 8.490 8.540 89,703 -0.05(-0.58%)
Apr 02, 2019 8.470 8.660 8.470 8.590 117,253 +0.10(+1.18%)
Apr 01, 2019 8.500 8.690 8.470 8.490 186,842 -0.01(-0.12%)
Mar 29, 2019 8.560 8.730 8.450 8.500 106,589 -0.03(-0.35%)
Mar 28, 2019 8.690 8.700 8.480 8.530 171,728 -0.18(-2.07%)
Mar 27, 2019 8.420 8.820 8.420 8.710 416,058 +0.26(+3.08%)
Mar 26, 2019 8.000 8.500 8.000 8.450 352,863 +0.45(+5.62%)
Mar 25, 2019 7.920 8.060 7.920 8.000 384,675 -0.06(-0.74%)
Mar 22, 2019 7.580 8.140 7.580 8.060 315,025 +0.36(+4.68%)
Mar 21, 2019 7.610 7.930 7.570 7.700 426,599 +0.65(+9.22%)
Mar 20, 2019 7.060 7.100 7.000 7.050 49,261 -0.07(-0.98%)
Mar 19, 2019 7.070 7.200 7.070 7.120 60,809 -0.13(-1.79%)
Mar 18, 2019 7.190 7.320 7.190 7.250 20,520 +0.08(+1.12%)
Mar 15, 2019 7.240 7.270 7.120 7.170 94,076 -0.04(-0.55%)
Mar 14, 2019 7.230 7.230 7.150 7.210 20,567 -0.04(-0.55%)
Mar 13, 2019 7.170 7.340 7.170 7.250 15,750 +0.09(+1.26%)
Mar 12, 2019 7.260 7.280 7.160 7.160 13,733 -0.08(-1.10%)
Mar 11, 2019 7.280 7.280 7.200 7.240 16,395 -0.03(-0.41%)
Mar 08, 2019 7.150 7.310 7.040 7.270 36,350 +0.05(+0.69%)
Mar 07, 2019 7.180 7.230 7.170 7.220 19,745 +0.04(+0.56%)
Mar 06, 2019 7.420 7.420 7.160 7.180 92,269 -0.27(-3.62%)
Mar 05, 2019 7.530 7.650 7.420 7.450 58,812 -0.06(-0.80%)
Mar 04, 2019 7.560 7.690 7.460 7.510 48,701 -0.06(-0.79%)
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.