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 )

0.5700 -0.0300 (-5.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 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, 2017 6.700 6.950 6.700 6.850 85,850 +0.09(+1.33%)
Jun 29, 2017 6.690 6.760 6.650 6.760 70,882 +0.08(+1.20%)
Jun 28, 2017 6.760 6.760 6.580 6.680 94,801 -0.08(-1.18%)
Jun 27, 2017 6.830 6.830 6.720 6.760 51,800 -0.12(-1.74%)
Jun 26, 2017 6.820 6.890 6.730 6.880 66,014 +0.06(+0.88%)
Jun 23, 2017 6.800 6.890 6.800 6.820 31,615 +0.03(+0.44%)
Jun 22, 2017 6.720 6.820 6.700 6.790 71,424 +0.06(+0.89%)
Jun 21, 2017 6.600 6.750 6.580 6.730 120,252 +0.09(+1.36%)
Jun 20, 2017 6.480 6.650 6.480 6.640 128,585 +0.12(+1.84%)
Jun 19, 2017 6.560 6.560 6.460 6.520 223,648 -0.02(-0.31%)
Jun 16, 2017 6.550 6.580 6.490 6.540 111,123 -0.01(-0.15%)
Jun 15, 2017 6.690 6.690 6.520 6.550 66,039 -0.14(-2.09%)
Jun 14, 2017 6.640 6.840 6.640 6.690 178,071 +0.04(+0.60%)
Jun 13, 2017 6.660 6.700 6.610 6.650 107,626 +0.02(+0.30%)
Jun 12, 2017 6.710 6.710 6.510 6.630 66,363 -0.05(-0.75%)
Jun 09, 2017 6.410 6.780 6.410 6.680 494,250 +0.26(+4.05%)
Jun 08, 2017 6.160 6.420 6.130 6.420 170,163 +0.25(+4.05%)
Jun 07, 2017 5.990 6.190 5.990 6.170 196,713 +0.18(+3.01%)
Jun 06, 2017 5.950 6.020 5.950 5.990 95,039 -0.01(-0.17%)
Jun 05, 2017 6.000 6.030 5.900 6.000 106,295 -0.01(-0.17%)
Jun 02, 2017 6.350 6.450 5.950 6.010 356,380 -0.38(-5.95%)
Jun 01, 2017 6.340 6.430 6.290 6.390 175,343 -0.01(-0.16%)
May 31, 2017 6.390 6.440 6.270 6.400 116,261 +0.01(+0.16%)
May 30, 2017 6.400 6.400 6.350 6.390 49,266 -0.02(-0.31%)
May 29, 2017 6.340 6.450 6.330 6.410 30,341 +0.01(+0.16%)
May 26, 2017 6.320 6.400 6.295 6.400 64,006 +0.07(+1.11%)
May 25, 2017 6.200 6.330 6.180 6.330 74,519 +0.14(+2.26%)
May 24, 2017 6.230 6.230 6.160 6.190 94,158 -0.06(-0.96%)
May 23, 2017 5.870 6.300 5.860 6.250 235,538 +0.39(+6.66%)
May 19, 2017 5.810 5.950 5.810 5.860 118,225 +0.06(+1.03%)
May 18, 2017 5.930 6.000 5.780 5.800 293,828 -0.16(-2.68%)
May 17, 2017 6.160 6.170 5.940 5.960 355,257 -0.25(-4.03%)
May 16, 2017 6.290 6.310 6.200 6.210 478,422 -0.07(-1.11%)
May 15, 2017 6.240 6.330 6.210 6.280 363,752 +0.01(+0.16%)
May 12, 2017 6.330 6.460 6.220 6.270 153,667 -0.08(-1.26%)
May 11, 2017 6.400 6.410 6.260 6.350 168,646 -0.11(-1.70%)
May 10, 2017 6.270 6.480 6.190 6.460 124,136 +0.19(+3.03%)
May 09, 2017 6.340 6.340 6.190 6.270 493,593 +0.02(+0.32%)
May 08, 2017 6.240 6.310 6.200 6.250 264,607 +0.00(+0.00%)
May 05, 2017 6.310 6.310 5.960 6.250 733,954 -0.02(-0.32%)
May 04, 2017 6.730 6.750 6.110 6.270 717,678 -0.38(-5.71%)
May 03, 2017 6.760 6.790 6.590 6.650 66,494 -0.05(-0.75%)
May 02, 2017 6.600 6.720 6.540 6.700 415,887 +0.17(+2.60%)
May 01, 2017 6.640 6.700 6.490 6.530 109,393 -0.09(-1.36%)
Apr 28, 2017 6.800 6.800 6.550 6.620 134,689 -0.14(-2.07%)
Apr 27, 2017 6.820 6.840 6.560 6.760 80,001 -0.06(-0.88%)
Apr 26, 2017 7.010 7.010 6.800 6.820 103,684 -0.02(-0.29%)
Apr 25, 2017 6.760 6.890 6.760 6.840 80,182 +0.11(+1.63%)
Apr 24, 2017 6.910 6.930 6.690 6.730 161,634 -0.13(-1.90%)
Apr 21, 2017 6.960 6.990 6.860 6.860 100,683 -0.13(-1.86%)
Apr 20, 2017 6.905 7.000 6.890 6.990 236,955 +0.05(+0.72%)
Apr 19, 2017 6.830 6.970 6.830 6.940 85,438 +0.12(+1.76%)
Apr 18, 2017 6.700 6.870 6.660 6.820 73,741 +0.14(+2.10%)
Apr 17, 2017 6.680 6.890 6.630 6.680 61,992 +0.01(+0.15%)
Apr 13, 2017 6.880 6.880 6.640 6.670 106,545 -0.20(-2.91%)
Apr 12, 2017 6.980 7.000 6.860 6.870 51,354 -0.08(-1.15%)
Apr 11, 2017 6.790 7.045 6.740 6.950 176,718 +0.19(+2.81%)
Apr 10, 2017 6.700 6.770 6.570 6.760 74,602 +0.04(+0.60%)
Apr 07, 2017 6.800 6.800 6.670 6.720 51,211 -0.09(-1.32%)
Apr 06, 2017 6.900 6.900 6.750 6.810 45,080 -0.02(-0.29%)
Apr 05, 2017 6.760 6.840 6.730 6.830 171,975 +0.07(+1.04%)
Apr 04, 2017 6.880 6.905 6.740 6.760 67,122 -0.11(-1.60%)
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.