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 (%)
Jun 30, 2016 5.380 5.380 5.380 0 -0.03(-0.55%)
Jun 29, 2016 5.400 5.500 5.300 5.410 64,622 +0.10(+1.88%)
Jun 28, 2016 5.180 5.350 5.180 5.310 42,511 +0.15(+2.91%)
Jun 27, 2016 5.360 5.360 5.160 5.160 75,909 -0.15(-2.82%)
Jun 24, 2016 5.100 5.340 5.100 5.310 73,014 -0.02(-0.38%)
Jun 23, 2016 5.170 5.380 5.170 5.330 218,238 +0.12(+2.30%)
Jun 22, 2016 5.280 5.300 5.180 5.210 24,077 -0.03(-0.57%)
Jun 21, 2016 5.280 5.320 5.200 5.240 42,473 -0.07(-1.32%)
Jun 20, 2016 5.220 5.380 5.150 5.310 167,412 +0.15(+2.91%)
Jun 17, 2016 5.200 5.240 5.160 5.160 81,358 -0.02(-0.39%)
Jun 16, 2016 5.370 5.370 5.150 5.180 100,875 -0.20(-3.72%)
Jun 15, 2016 5.290 5.420 5.190 5.380 86,261 +0.08(+1.51%)
Jun 14, 2016 5.100 5.310 5.090 5.300 170,068 +0.14(+2.71%)
Jun 13, 2016 5.270 5.370 5.140 5.160 53,327 -0.12(-2.27%)
Jun 10, 2016 5.460 5.460 5.280 5.280 82,746 -0.15(-2.76%)
Jun 09, 2016 5.480 5.500 5.400 5.430 91,528 -0.03(-0.55%)
Jun 08, 2016 5.640 5.640 5.370 5.460 147,332 -0.14(-2.50%)
Jun 07, 2016 5.380 5.750 5.320 5.600 410,519 +0.40(+7.69%)
Jun 06, 2016 5.180 5.220 5.150 5.200 52,407 +0.02(+0.39%)
Jun 03, 2016 5.200 5.240 5.170 5.180 42,008 -0.02(-0.38%)
Jun 02, 2016 5.000 5.250 5.000 5.200 74,641 +0.17(+3.38%)
Jun 01, 2016 5.040 5.080 5.000 5.030 25,190 -0.06(-1.18%)
May 31, 2016 5.180 5.190 5.010 5.090 135,934 -0.10(-1.93%)
May 30, 2016 5.170 5.200 5.060 5.190 59,544 +0.11(+2.17%)
May 27, 2016 5.090 5.140 5.040 5.080 50,133 -0.02(-0.39%)
May 26, 2016 5.120 5.230 5.000 5.100 180,181 -0.06(-1.16%)
May 25, 2016 5.000 5.210 5.000 5.160 200,063 +0.22(+4.45%)
May 24, 2016 4.930 4.970 4.790 4.940 132,250 +0.08(+1.65%)
May 20, 2016 4.860 4.860 4.860 0 +0.15(+3.18%)
May 19, 2016 4.720 4.740 4.640 4.710 117,410 +0.00(+0.00%)
May 18, 2016 4.790 4.840 4.710 4.710 92,438 -0.09(-1.87%)
May 17, 2016 4.890 4.920 4.800 4.800 68,026 -0.10(-2.04%)
May 16, 2016 4.900 4.920 4.850 4.900 140,062 +0.00(+0.00%)
May 13, 2016 4.970 4.970 4.900 4.900 172,744 -0.05(-1.01%)
May 12, 2016 4.910 4.980 4.900 4.950 106,023 +0.05(+1.02%)
May 11, 2016 4.790 4.900 4.770 4.900 118,906 +0.13(+2.73%)
May 10, 2016 4.700 4.800 4.650 4.770 135,827 -0.05(-1.04%)
May 09, 2016 4.970 4.990 4.580 4.820 246,908 -0.06(-1.23%)
May 06, 2016 4.810 5.100 4.810 4.880 267,891 -0.03(-0.61%)
May 05, 2016 4.880 5.170 4.700 4.910 1,328,533 -0.25(-4.84%)
May 04, 2016 5.250 5.330 5.140 5.160 150,374 -0.11(-2.09%)
May 03, 2016 5.460 5.480 5.200 5.270 247,914 -0.19(-3.48%)
May 02, 2016 5.420 5.500 5.420 5.460 84,992 +0.04(+0.74%)
Apr 29, 2016 5.580 5.580 5.270 5.420 140,272 +0.09(+1.69%)
Apr 28, 2016 5.570 5.580 5.180 5.330 125,316 -0.24(-4.31%)
Apr 27, 2016 5.560 5.650 5.540 5.570 64,506 +0.03(+0.54%)
Apr 26, 2016 5.620 5.620 5.520 5.540 37,593 -0.05(-0.89%)
Apr 25, 2016 5.590 5.670 5.540 5.590 44,095 -0.06(-1.06%)
Apr 22, 2016 5.660 5.710 5.610 5.650 61,058 -0.04(-0.70%)
Apr 21, 2016 5.740 5.770 5.670 5.690 96,437 -0.05(-0.87%)
Apr 20, 2016 5.740 5.790 5.680 5.740 79,810 +0.00(+0.00%)
Apr 19, 2016 5.780 5.780 5.680 5.740 71,384 +0.03(+0.53%)
Apr 18, 2016 5.860 5.870 5.690 5.710 88,926 -0.22(-3.71%)
Apr 15, 2016 5.760 5.950 5.760 5.930 91,939 +0.14(+2.42%)
Apr 14, 2016 5.630 5.850 5.630 5.790 74,655 +0.14(+2.48%)
Apr 13, 2016 5.500 5.730 5.500 5.650 62,608 +0.12(+2.17%)
Apr 12, 2016 5.620 5.740 5.500 5.530 63,077 -0.08(-1.43%)
Apr 11, 2016 5.570 5.680 5.570 5.610 121,597 +0.08(+1.45%)
Apr 08, 2016 5.480 5.620 5.460 5.530 57,329 +0.07(+1.28%)
Apr 07, 2016 5.480 5.500 5.400 5.460 29,095 -0.02(-0.36%)
Apr 06, 2016 5.400 5.500 5.390 5.480 52,817 +0.08(+1.48%)
Apr 05, 2016 5.400 5.450 5.310 5.400 82,980 +0.00(+0.00%)
Apr 04, 2016 5.450 5.450 5.380 5.400 96,580 -0.01(-0.18%)
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.