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 (%)
Aug 31, 2017 5.740 5.810 5.680 5.720 248,032 +0.00(+0.00%)
Aug 30, 2017 5.700 5.770 5.590 5.720 2,362,258 +0.02(+0.35%)
Aug 29, 2017 5.680 5.720 5.620 5.700 429,390 +0.03(+0.53%)
Aug 28, 2017 5.590 5.680 5.590 5.670 161,592 +0.02(+0.35%)
Aug 25, 2017 5.840 5.870 5.650 5.650 138,112 -0.17(-2.92%)
Aug 24, 2017 5.720 5.820 5.710 5.820 180,649 +0.08(+1.39%)
Aug 23, 2017 5.700 5.780 5.620 5.740 236,361 +0.03(+0.53%)
Aug 22, 2017 5.510 5.760 5.510 5.710 283,735 +0.18(+3.25%)
Aug 21, 2017 5.620 5.620 5.440 5.530 416,195 -0.11(-1.95%)
Aug 18, 2017 5.630 5.750 5.610 5.640 132,399 -0.01(-0.18%)
Aug 17, 2017 5.480 5.660 5.480 5.650 541,161 +0.17(+3.10%)
Aug 16, 2017 5.310 5.480 5.290 5.480 343,666 +0.20(+3.79%)
Aug 15, 2017 5.280 5.310 5.180 5.280 384,205 -0.02(-0.38%)
Aug 14, 2017 5.520 5.550 5.260 5.300 318,907 -0.20(-3.64%)
Aug 11, 2017 5.760 5.760 5.480 5.500 1,194,740 -0.27(-4.68%)
Aug 10, 2017 5.680 5.770 5.670 5.770 372,627 +0.14(+2.49%)
Aug 09, 2017 5.600 5.650 5.440 5.630 1,343,881 +0.06(+1.08%)
Aug 08, 2017 5.630 5.660 5.545 5.570 115,953 -0.04(-0.71%)
Aug 04, 2017 5.860 5.860 5.580 5.610 118,313 -0.24(-4.10%)
Aug 03, 2017 5.950 6.180 5.830 5.850 258,980 +0.09(+1.56%)
Aug 02, 2017 5.860 5.860 5.740 5.760 99,675 -0.09(-1.54%)
Aug 01, 2017 5.970 5.970 5.830 5.850 97,895 -0.09(-1.52%)
Jul 31, 2017 6.010 6.010 5.930 5.940 98,287 -0.09(-1.49%)
Jul 28, 2017 5.970 6.030 5.940 6.030 109,379 +0.05(+0.84%)
Jul 27, 2017 5.980 6.030 5.910 5.980 106,570 +0.02(+0.34%)
Jul 26, 2017 5.990 6.010 5.870 5.960 110,058 -0.02(-0.33%)
Jul 25, 2017 5.980 6.030 5.960 5.980 74,444 +0.00(+0.00%)
Jul 24, 2017 5.930 6.030 5.900 5.980 114,201 +0.02(+0.34%)
Jul 21, 2017 5.940 5.975 5.890 5.960 59,250 +0.00(+0.00%)
Jul 20, 2017 5.980 5.850 5.960 132,723 -0.02(-0.33%)
Jul 19, 2017 5.970 5.990 5.930 5.980 84,056 -0.01(-0.17%)
Jul 18, 2017 5.810 5.990 5.810 5.990 171,870 +0.18(+3.10%)
Jul 17, 2017 5.830 5.910 5.750 5.810 71,350 -0.04(-0.68%)
Jul 14, 2017 5.960 6.000 5.840 5.850 88,433 -0.13(-2.17%)
Jul 13, 2017 5.980 5.995 5.900 5.980 150,548 -0.01(-0.17%)
Jul 12, 2017 6.140 6.150 5.970 5.990 395,689 -0.15(-2.52%)
Jul 11, 2017 6.260 6.270 6.130 6.145 380,369 -0.11(-1.68%)
Jul 10, 2017 6.220 6.340 6.210 6.250 309,099 +0.00(+0.00%)
Jul 07, 2017 6.310 6.350 6.195 6.250 308,998 -0.04(-0.64%)
Jul 06, 2017 6.160 6.400 6.160 6.290 993,230 +0.13(+2.19%)
Jul 05, 2017 6.540 6.540 6.130 6.155 788,255 -0.44(-6.74%)
Jul 04, 2017 6.830 6.830 6.440 6.600 117,605 -0.25(-3.65%)
Jul 03, 2017 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
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%)
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.