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 28, 2018 6.500 6.610 6.470 6.530 72,791 +0.03(+0.46%)
Sep 27, 2018 6.530 6.540 6.440 6.500 93,185 -0.01(-0.15%)
Sep 26, 2018 6.490 6.570 6.470 6.510 124,408 +0.03(+0.46%)
Sep 25, 2018 6.500 6.510 6.410 6.480 127,871 +0.02(+0.31%)
Sep 24, 2018 6.410 6.520 6.350 6.460 190,902 +0.04(+0.62%)
Sep 21, 2018 6.390 6.480 6.330 6.420 98,212 +0.06(+0.94%)
Sep 20, 2018 6.460 6.480 6.300 6.360 83,116 -0.07(-1.09%)
Sep 19, 2018 6.410 6.500 6.400 6.430 185,909 +0.01(+0.16%)
Sep 18, 2018 6.360 6.500 6.300 6.420 170,834 +0.07(+1.10%)
Sep 17, 2018 6.250 6.500 6.210 6.350 303,891 +0.15(+2.42%)
Sep 14, 2018 6.320 6.560 6.140 6.200 339,640 -0.10(-1.59%)
Sep 13, 2018 6.430 6.470 6.270 6.300 141,077 -0.10(-1.56%)
Sep 12, 2018 6.760 6.760 6.380 6.400 172,591 -0.30(-4.48%)
Sep 11, 2018 6.230 6.810 6.110 6.700 675,388 +0.07(+1.06%)
Sep 10, 2018 6.960 7.040 6.560 6.630 172,050 -0.43(-6.09%)
Sep 07, 2018 6.890 7.070 6.890 7.060 141,618 +0.15(+2.17%)
Sep 06, 2018 6.860 7.100 6.840 6.910 168,647 +0.06(+0.88%)
Sep 05, 2018 6.910 7.000 6.810 6.850 46,490 -0.09(-1.30%)
Sep 04, 2018 6.830 7.000 6.810 6.940 73,414 +0.08(+1.17%)
Aug 31, 2018 6.860 6.860 6.860 0 -0.02(-0.29%)
Aug 30, 2018 6.910 6.950 6.880 6.880 78,026 -0.06(-0.86%)
Aug 29, 2018 6.800 6.960 6.710 6.940 203,918 +0.01(+0.14%)
Aug 28, 2018 6.940 6.950 6.870 6.930 56,146 -0.05(-0.72%)
Aug 27, 2018 6.910 6.990 6.910 6.980 85,533 +0.08(+1.16%)
Aug 24, 2018 6.920 6.940 6.880 6.900 39,382 -0.01(-0.14%)
Aug 23, 2018 6.770 6.930 6.770 6.910 65,416 +0.06(+0.88%)
Aug 22, 2018 6.750 6.960 6.730 6.850 145,570 -0.01(-0.15%)
Aug 21, 2018 6.560 6.890 6.560 6.860 109,455 +0.29(+4.41%)
Aug 20, 2018 6.630 6.650 6.540 6.570 23,354 -0.06(-0.90%)
Aug 17, 2018 6.480 6.660 6.480 6.630 100,347 +0.08(+1.22%)
Aug 16, 2018 6.490 6.560 6.380 6.550 61,415 +0.04(+0.61%)
Aug 15, 2018 6.490 6.520 6.410 6.510 134,631 -0.01(-0.15%)
Aug 14, 2018 6.470 6.600 6.360 6.520 149,726 +0.05(+0.77%)
Aug 13, 2018 6.270 6.540 6.240 6.470 100,501 +0.11(+1.73%)
Aug 10, 2018 6.450 6.450 6.270 6.360 146,832 -0.11(-1.70%)
Aug 09, 2018 6.500 6.650 6.280 6.470 508,929 -0.25(-3.72%)
Aug 08, 2018 6.660 6.820 6.640 6.720 145,657 +0.06(+0.90%)
Aug 07, 2018 6.510 6.660 6.500 6.660 136,677 +0.16(+2.46%)
Aug 03, 2018 6.500 6.500 6.500 0 -0.20(-2.99%)
Aug 02, 2018 6.550 6.750 6.550 6.700 198,890 +0.08(+1.21%)
Aug 01, 2018 6.540 7.000 6.420 6.620 839,328 +0.08(+1.22%)
Jul 31, 2018 6.680 6.690 6.500 6.540 42,469 -0.16(-2.39%)
Jul 30, 2018 6.510 6.720 6.500 6.700 149,433 +0.18(+2.76%)
Jul 27, 2018 6.550 6.550 6.470 6.520 85,684 -0.02(-0.31%)
Jul 26, 2018 6.560 6.600 6.510 6.540 102,466 -0.02(-0.30%)
Jul 25, 2018 6.530 6.600 6.520 6.560 71,588 +0.02(+0.31%)
Jul 24, 2018 6.560 6.560 6.490 6.540 34,076 +0.01(+0.15%)
Jul 23, 2018 6.400 6.560 6.380 6.530 100,490 +0.11(+1.71%)
Jul 20, 2018 6.380 6.490 6.380 6.420 72,306 +0.05(+0.78%)
Jul 19, 2018 6.220 6.420 6.200 6.370 50,188 +0.13(+2.08%)
Jul 18, 2018 6.040 6.290 6.040 6.240 107,465 +0.14(+2.30%)
Jul 17, 2018 6.030 6.130 5.990 6.100 72,396 +0.04(+0.66%)
Jul 16, 2018 6.120 6.120 6.040 6.060 42,532 -0.06(-0.98%)
Jul 13, 2018 6.170 6.250 6.040 6.120 161,586 -0.07(-1.13%)
Jul 12, 2018 6.250 6.250 6.150 6.190 58,925 -0.03(-0.48%)
Jul 11, 2018 6.310 6.380 6.180 6.220 116,395 -0.14(-2.20%)
Jul 10, 2018 6.430 6.430 6.290 6.360 69,816 -0.09(-1.40%)
Jul 09, 2018 6.400 6.480 6.370 6.450 124,481 +0.08(+1.26%)
Jul 06, 2018 6.400 6.450 6.300 6.370 85,091 -0.04(-0.62%)
Jul 05, 2018 6.400 6.500 6.390 6.410 49,862 +0.06(+0.94%)
Jul 04, 2018 6.500 6.600 6.350 6.350 39,117 -0.21(-3.20%)
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.