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 )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 31, 2018 6.510 6.560 6.310 6.310 119,713 -0.22(-3.37%)
May 30, 2018 6.410 6.540 6.410 6.530 139,107 +0.06(+0.93%)
May 29, 2018 6.050 6.480 6.040 6.470 188,607 +0.36(+5.89%)
May 28, 2018 6.350 6.390 6.110 6.110 67,460 -0.34(-5.27%)
May 25, 2018 6.590 6.590 6.430 6.450 114,168 -0.17(-2.57%)
May 24, 2018 6.510 6.745 6.510 6.620 256,487 +0.08(+1.22%)
May 23, 2018 6.440 6.590 6.440 6.540 109,639 +0.07(+1.08%)
May 22, 2018 6.260 6.530 6.260 6.470 171,595 +0.18(+2.86%)
May 18, 2018 6.290 6.290 6.290 0 +0.01(+0.16%)
May 17, 2018 6.330 6.370 6.270 6.280 309,340 -0.07(-1.10%)
May 16, 2018 6.340 6.400 6.300 6.350 98,363 +0.02(+0.32%)
May 15, 2018 6.320 6.400 6.320 6.330 163,646 -0.01(-0.16%)
May 14, 2018 6.300 6.360 6.250 6.340 98,828 +0.08(+1.28%)
May 11, 2018 6.270 6.320 6.180 6.260 124,856 +0.01(+0.16%)
May 10, 2018 6.490 6.510 6.240 6.250 188,206 -0.24(-3.70%)
May 09, 2018 6.420 6.610 6.380 6.490 211,222 +0.09(+1.41%)
May 08, 2018 6.510 6.580 6.360 6.400 107,800 -0.11(-1.69%)
May 07, 2018 6.500 6.580 6.470 6.510 225,865 +0.05(+0.77%)
May 04, 2018 6.260 6.475 6.260 6.460 155,125 +0.13(+2.05%)
May 03, 2018 6.220 6.400 6.210 6.330 451,386 +0.01(+0.16%)
May 02, 2018 6.210 6.350 6.175 6.320 411,990 -0.02(-0.32%)
May 01, 2018 6.020 6.630 6.000 6.340 897,284 +0.71(+12.61%)
Apr 30, 2018 5.600 5.810 5.600 5.630 229,604 +0.04(+0.72%)
Apr 27, 2018 5.590 5.600 5.540 5.590 133,149 +0.00(+0.00%)
Apr 26, 2018 5.500 5.600 5.480 5.590 198,889 +0.09(+1.64%)
Apr 25, 2018 5.580 5.580 5.480 5.500 140,272 -0.09(-1.61%)
Apr 24, 2018 5.600 5.610 5.550 5.590 205,927 +0.00(+0.00%)
Apr 23, 2018 5.660 5.660 5.500 5.590 280,003 -0.06(-1.06%)
Apr 20, 2018 5.750 5.750 5.620 5.650 204,028 -0.09(-1.57%)
Apr 19, 2018 5.680 5.810 5.610 5.740 136,617 +0.05(+0.88%)
Apr 18, 2018 5.650 5.930 5.620 5.690 313,093 +0.09(+1.61%)
Apr 17, 2018 5.560 5.690 5.500 5.600 421,163 +0.06(+1.08%)
Apr 16, 2018 5.520 5.570 5.395 5.540 238,604 +0.05(+0.91%)
Apr 13, 2018 5.450 5.530 5.430 5.490 240,735 +0.04(+0.73%)
Apr 12, 2018 5.440 5.480 5.420 5.450 136,719 +0.07(+1.30%)
Apr 11, 2018 5.480 5.480 5.340 5.380 136,624 -0.10(-1.82%)
Apr 10, 2018 5.340 5.500 5.295 5.480 239,888 +0.23(+4.38%)
Apr 09, 2018 5.340 5.410 5.250 5.250 395,641 -0.09(-1.69%)
Apr 06, 2018 5.340 183,433 -0.02(-0.37%)
Apr 05, 2018 5.380 5.400 5.290 5.360 258,205 -0.01(-0.19%)
Apr 04, 2018 5.020 5.400 5.010 5.370 575,873 +0.24(+4.68%)
Apr 03, 2018 5.020 5.130 4.960 5.130 129,090 +0.13(+2.60%)
Apr 02, 2018 4.920 5.030 4.850 5.000 151,065 +0.05(+1.01%)
Mar 29, 2018 4.950 4.950 4.950 0 +0.17(+3.56%)
Mar 28, 2018 4.830 4.830 4.640 4.780 390,560 +0.00(+0.00%)
Mar 27, 2018 4.630 4.960 4.630 4.780 411,661 +0.20(+4.37%)
Mar 26, 2018 4.560 4.610 4.450 4.580 132,707 +0.11(+2.46%)
Mar 23, 2018 4.610 4.630 4.400 4.470 847,938 -0.19(-4.08%)
Mar 22, 2018 4.580 4.980 4.390 4.660 1,342,430 -0.59(-11.24%)
Mar 21, 2018 5.120 5.310 5.115 5.250 184,328 +0.13(+2.54%)
Mar 20, 2018 5.010 5.180 5.010 5.120 224,894 +0.05(+0.99%)
Mar 19, 2018 5.090 5.110 5.030 5.070 110,006 -0.04(-0.78%)
Mar 16, 2018 5.080 5.130 5.030 5.110 106,788 +0.04(+0.79%)
Mar 15, 2018 5.210 5.210 5.030 5.070 265,114 -0.14(-2.69%)
Mar 14, 2018 5.160 5.230 5.160 5.210 62,536 +0.06(+1.17%)
Mar 13, 2018 5.080 5.200 5.060 5.150 184,400 +0.08(+1.58%)
Mar 12, 2018 4.980 5.090 4.980 5.070 114,149 +0.08(+1.60%)
Mar 09, 2018 4.750 4.990 4.700 4.990 266,839 +0.27(+5.72%)
Mar 08, 2018 4.920 4.960 4.690 4.720 427,013 -0.19(-3.87%)
Mar 07, 2018 4.910 4.800 4.910 311,490 +0.05(+1.03%)
Mar 06, 2018 4.600 5.050 4.600 4.860 644,956 +0.26(+5.65%)
Mar 05, 2018 4.800 4.890 4.570 4.600 1,625,522 -0.18(-3.77%)
Mar 02, 2018 4.920 4.930 4.770 4.780 930,339 -0.15(-3.04%)
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.