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 (%)
Jun 30, 2014 3.540 3.540 3.540 0 -0.18(-4.84%)
Jun 27, 2014 3.820 3.850 3.680 3.720 284,041 -0.08(-2.11%)
Jun 26, 2014 3.600 3.950 3.600 3.800 610,546 +0.12(+3.26%)
Jun 25, 2014 3.490 3.730 3.490 3.680 554,540 +0.11(+3.08%)
Jun 24, 2014 3.470 3.580 3.400 3.570 922,265 +0.14(+4.08%)
Jun 23, 2014 3.390 3.500 3.350 3.430 170,944 -0.01(-0.29%)
Jun 20, 2014 3.160 3.450 3.160 3.440 249,605 +0.24(+7.50%)
Jun 19, 2014 3.210 3.220 3.160 3.200 1,176,130 +0.00(+0.00%)
Jun 18, 2014 3.210 3.250 3.150 3.200 297,077 -0.07(-2.14%)
Jun 17, 2014 3.250 3.275 3.180 3.270 274,066 -0.04(-1.21%)
Jun 16, 2014 3.340 3.340 3.260 3.310 858,700 +0.00(+0.00%)
Jun 13, 2014 3.200 3.310 3.200 3.310 383,609 +0.07(+2.16%)
Jun 12, 2014 3.250 3.260 3.240 3.240 59,200 +0.04(+1.25%)
Jun 11, 2014 3.280 3.280 3.150 3.200 74,959 -0.05(-1.54%)
Jun 10, 2014 3.180 3.250 3.160 3.250 111,639 +0.01(+0.31%)
Jun 06, 2014 3.010 3.250 3.000 3.240 1,116,767 +0.24(+8.00%)
Jun 05, 2014 2.880 3.140 2.850 3.000 291,867 +0.11(+3.81%)
Jun 04, 2014 2.850 2.890 2.850 2.890 8,800 +0.06(+2.12%)
Jun 03, 2014 2.840 2.840 2.790 2.830 109,999 +0.03(+1.07%)
Jun 02, 2014 2.900 2.900 2.750 2.800 127,276 -0.05(-1.75%)
May 30, 2014 2.850 2.950 2.820 2.850 28,523 -0.01(-0.35%)
May 29, 2014 2.800 2.960 2.750 2.860 654,410 -0.04(-1.38%)
May 28, 2014 2.930 2.930 2.850 2.900 43,287 -0.04(-1.36%)
May 27, 2014 2.990 2.990 2.920 2.940 22,200 +0.01(+0.34%)
May 26, 2014 2.980 2.980 2.810 2.930 47,530 -0.06(-2.01%)
May 23, 2014 2.990 2.990 2.960 2.990 4,266 +0.03(+1.01%)
May 22, 2014 3.000 3.000 2.960 2.960 17,748 -0.01(-0.34%)
May 21, 2014 3.000 3.000 2.950 2.970 19,460 +0.01(+0.34%)
May 20, 2014 3.000 3.000 2.950 2.960 29,705 -0.04(-1.33%)
May 16, 2014 3.000 3.000 3.000 0 +0.05(+1.69%)
May 15, 2014 3.100 3.100 2.910 2.950 68,503 -0.17(-5.45%)
May 14, 2014 3.050 3.150 3.045 3.120 58,158 +0.07(+2.30%)
May 13, 2014 3.100 3.160 3.000 3.050 74,310 -0.05(-1.61%)
May 12, 2014 3.410 3.410 3.100 3.100 89,651 -0.34(-9.88%)
May 09, 2014 3.400 3.440 3.270 3.440 37,850 +0.15(+4.56%)
May 08, 2014 3.270 3.300 3.250 3.290 51,221 +0.07(+2.17%)
May 07, 2014 3.230 3.300 3.200 3.220 30,910 +0.02(+0.63%)
May 06, 2014 3.380 3.380 3.200 3.200 18,303 -0.14(-4.19%)
May 05, 2014 3.430 3.430 3.340 3.340 8,695 -0.07(-2.05%)
May 02, 2014 3.480 3.480 3.300 3.410 14,009 -0.03(-0.87%)
May 01, 2014 3.470 3.480 3.290 3.440 7,907 +0.01(+0.29%)
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%)
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.