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 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 31, 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 (%)
Sep 30, 2016 4.940 5.010 4.935 4.980 281,512 +0.04(+0.81%)
Sep 29, 2016 4.900 4.970 4.900 4.940 52,521 +0.01(+0.20%)
Sep 28, 2016 4.960 5.000 4.860 4.930 88,724 -0.01(-0.20%)
Sep 27, 2016 4.920 5.000 4.880 4.940 133,794 +0.05(+1.02%)
Sep 26, 2016 4.890 4.940 4.780 4.890 343,474 +0.04(+0.82%)
Sep 23, 2016 4.900 5.010 4.830 4.850 205,648 -0.03(-0.61%)
Sep 22, 2016 5.040 5.070 4.860 4.880 149,872 -0.13(-2.59%)
Sep 21, 2016 5.250 5.250 4.950 5.010 532,024 -0.24(-4.57%)
Sep 20, 2016 5.150 5.270 5.150 5.250 81,198 +0.02(+0.38%)
Sep 19, 2016 5.170 5.310 5.170 5.230 80,475 +0.06(+1.16%)
Sep 16, 2016 5.150 5.200 5.100 5.170 94,938 +0.00(+0.00%)
Sep 15, 2016 5.080 5.300 5.080 5.170 152,150 +0.06(+1.17%)
Sep 14, 2016 5.010 5.140 5.010 5.110 37,853 +0.09(+1.79%)
Sep 13, 2016 5.140 5.150 5.000 5.020 65,174 -0.17(-3.28%)
Sep 12, 2016 5.120 5.220 5.080 5.190 21,676 +0.04(+0.78%)
Sep 09, 2016 5.200 5.210 5.110 5.150 95,449 -0.09(-1.72%)
Sep 08, 2016 5.330 5.330 5.170 5.240 223,679 -0.10(-1.87%)
Sep 07, 2016 5.330 5.350 5.220 5.340 196,977 +0.00(+0.00%)
Sep 06, 2016 5.340 5.350 5.270 5.340 61,265 -0.02(-0.37%)
Sep 02, 2016 5.360 5.360 5.360 0 +0.02(+0.37%)
Sep 01, 2016 5.400 5.430 5.320 5.340 116,260 -0.04(-0.74%)
Aug 31, 2016 5.320 5.460 5.250 5.380 120,939 +0.07(+1.32%)
Aug 30, 2016 5.370 5.370 5.310 5.310 181,348 -0.05(-0.93%)
Aug 29, 2016 5.380 5.440 5.360 5.360 57,374 -0.01(-0.19%)
Aug 26, 2016 5.390 5.480 5.350 5.370 35,200 -0.02(-0.37%)
Aug 25, 2016 5.420 5.490 5.310 5.390 103,708 -0.06(-1.10%)
Aug 24, 2016 5.500 5.570 5.430 5.450 72,438 -0.05(-0.91%)
Aug 23, 2016 5.430 5.560 5.430 5.500 81,336 +0.02(+0.36%)
Aug 22, 2016 5.460 5.490 5.410 5.480 181,979 +0.02(+0.37%)
Aug 19, 2016 5.520 5.600 5.420 5.460 76,266 -0.06(-1.09%)
Aug 18, 2016 5.480 5.580 5.460 5.520 235,443 +0.02(+0.36%)
Aug 17, 2016 5.440 5.600 5.320 5.500 211,550 +0.10(+1.85%)
Aug 16, 2016 5.360 5.460 5.360 5.400 167,440 +0.00(+0.00%)
Aug 15, 2016 5.300 5.500 5.300 5.400 490,239 +0.00(+0.00%)
Aug 12, 2016 5.310 5.440 5.300 5.400 85,315 +0.07(+1.31%)
Aug 11, 2016 5.330 5.380 5.295 5.330 48,391 +0.03(+0.57%)
Aug 10, 2016 5.350 5.390 5.260 5.300 61,470 -0.03(-0.56%)
Aug 09, 2016 5.340 5.400 5.310 5.330 111,451 -0.05(-0.93%)
Aug 08, 2016 5.460 5.490 5.340 5.380 102,197 -0.08(-1.47%)
Aug 05, 2016 5.540 5.580 5.280 5.460 185,569 -0.10(-1.80%)
Aug 04, 2016 6.020 6.020 4.860 5.560 906,725 -0.32(-5.44%)
Aug 03, 2016 5.940 5.950 5.670 5.880 98,159 +0.00(+0.00%)
Aug 02, 2016 5.650 5.960 5.600 5.880 89,053 +0.23(+4.07%)
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%)
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.