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 (%)
Jul 29, 2016 5.650 5.650 5.650 0 -0.08(-1.40%)
Jul 28, 2016 5.610 5.790 5.610 5.730 30,238 +0.10(+1.78%)
Jul 27, 2016 5.640 5.830 5.570 5.630 43,089 +0.01(+0.18%)
Jul 26, 2016 5.630 5.650 5.550 5.620 117,818 +0.01(+0.27%)
Jul 25, 2016 5.740 5.750 5.550 5.605 23,555 -0.22(-3.86%)
Jul 22, 2016 5.870 5.970 5.820 5.830 31,708 +0.02(+0.34%)
Jul 21, 2016 5.930 6.000 5.810 5.810 132,778 -0.11(-1.86%)
Jul 20, 2016 5.800 5.990 5.770 5.920 229,891 +0.12(+2.07%)
Jul 19, 2016 5.600 5.800 5.520 5.800 167,832 +0.22(+3.94%)
Jul 18, 2016 5.780 5.820 5.510 5.580 67,169 -0.21(-3.63%)
Jul 15, 2016 5.670 5.830 5.650 5.790 53,618 +0.12(+2.12%)
Jul 14, 2016 5.700 5.760 5.660 5.670 79,237 -0.03(-0.53%)
Jul 13, 2016 5.850 5.860 5.660 5.700 129,507 -0.09(-1.55%)
Jul 12, 2016 5.540 5.830 5.540 5.790 178,700 +0.21(+3.76%)
Jul 11, 2016 5.720 5.940 5.560 5.580 130,648 -0.13(-2.28%)
Jul 08, 2016 5.780 5.300 5.710 147,338 +0.41(+7.74%)
Jul 07, 2016 5.390 5.470 5.250 5.300 68,952 -0.29(-5.19%)
Jul 05, 2016 5.550 5.640 5.430 5.590 91,011 +0.04(+0.72%)
Jul 04, 2016 5.230 5.590 5.230 5.550 33,609 +0.17(+3.16%)
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%)
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.