Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
May 30, 2014 2.850 2.950 2.820 2.850 28,523 -0.01(-0.35%)
May 29, 2014 2.800 2.960 2.750 2.860 654,410 -0.04(-1.38%)
May 28, 2014 2.930 2.930 2.850 2.900 43,287 -0.04(-1.36%)
May 27, 2014 2.990 2.990 2.920 2.940 22,200 +0.01(+0.34%)
May 26, 2014 2.980 2.980 2.810 2.930 47,530 -0.06(-2.01%)
May 23, 2014 2.990 2.990 2.960 2.990 4,266 +0.03(+1.01%)
May 22, 2014 3.000 3.000 2.960 2.960 17,748 -0.01(-0.34%)
May 21, 2014 3.000 3.000 2.950 2.970 19,460 +0.01(+0.34%)
May 20, 2014 3.000 3.000 2.950 2.960 29,705 -0.04(-1.33%)
May 16, 2014 3.000 3.000 3.000 0 +0.05(+1.69%)
May 15, 2014 3.100 3.100 2.910 2.950 68,503 -0.17(-5.45%)
May 14, 2014 3.050 3.150 3.045 3.120 58,158 +0.07(+2.30%)
May 13, 2014 3.100 3.160 3.000 3.050 74,310 -0.05(-1.61%)
May 12, 2014 3.410 3.410 3.100 3.100 89,651 -0.34(-9.88%)
May 09, 2014 3.400 3.440 3.270 3.440 37,850 +0.15(+4.56%)
May 08, 2014 3.270 3.300 3.250 3.290 51,221 +0.07(+2.17%)
May 07, 2014 3.230 3.300 3.200 3.220 30,910 +0.02(+0.63%)
May 06, 2014 3.380 3.380 3.200 3.200 18,303 -0.14(-4.19%)
May 05, 2014 3.430 3.430 3.340 3.340 8,695 -0.07(-2.05%)
May 02, 2014 3.480 3.480 3.300 3.410 14,009 -0.03(-0.87%)
May 01, 2014 3.470 3.480 3.290 3.440 7,907 +0.01(+0.29%)
Apr 30, 2014 3.500 3.500 3.420 3.430 21,645 -0.02(-0.58%)
Apr 29, 2014 3.500 3.550 3.450 3.450 21,801 -0.09(-2.54%)
Apr 28, 2014 3.600 3.700 3.540 3.540 29,709 -0.06(-1.67%)
Apr 25, 2014 3.490 3.720 3.400 3.600 45,951 +0.11(+3.15%)
Apr 24, 2014 3.600 3.750 3.490 3.490 28,006 -0.08(-2.24%)
Apr 23, 2014 3.700 3.700 3.570 3.570 15,076 -0.15(-4.03%)
Apr 22, 2014 3.680 3.800 3.420 3.720 229,516 +0.09(+2.48%)
Apr 21, 2014 3.490 3.650 3.490 3.630 148,483 +0.20(+5.83%)
Apr 17, 2014 3.430 3.430 3.430 0 +0.13(+3.94%)
Apr 16, 2014 3.210 3.310 3.210 3.300 60,568 +0.05(+1.54%)
Apr 15, 2014 3.060 3.260 3.050 3.250 320,093 +0.18(+5.86%)
Apr 14, 2014 3.020 3.090 3.000 3.070 72,253 +0.02(+0.66%)
Apr 11, 2014 3.020 3.050 3.020 3.050 203,653 +0.04(+1.33%)
Apr 10, 2014 3.010 3.040 3.000 3.010 44,995 +0.00(+0.00%)
Apr 09, 2014 3.000 3.010 3.000 3.010 1,200 +0.00(+0.00%)
Apr 08, 2014 3.100 3.100 2.960 3.010 34,260 -0.07(-2.27%)
Apr 07, 2014 3.140 3.140 3.060 3.080 4,400 -0.03(-0.96%)
Apr 04, 2014 3.150 3.180 3.100 3.110 15,225 -0.03(-0.96%)
Apr 03, 2014 3.100 3.190 3.090 3.140 3,120 +0.04(+1.29%)
Apr 02, 2014 3.190 3.190 3.090 3.100 24,767 -0.10(-3.13%)
Apr 01, 2014 3.180 3.250 3.130 3.200 20,263 +0.07(+2.24%)
Mar 31, 2014 3.110 3.250 3.110 3.130 38,385 -0.01(-0.32%)
Mar 28, 2014 3.200 3.200 3.100 3.140 7,475 -0.01(-0.32%)
Mar 27, 2014 3.130 3.250 3.130 3.150 63,051 -0.04(-1.25%)
Mar 26, 2014 3.030 3.200 3.000 3.190 35,980 +0.12(+4.08%)
Mar 25, 2014 3.000 3.100 2.960 3.065 62,299 +0.07(+2.51%)
Mar 24, 2014 3.010 3.070 2.940 2.990 23,479 +0.01(+0.34%)
Mar 21, 2014 3.020 3.030 2.890 2.980 36,104 +0.08(+2.76%)
Mar 20, 2014 2.900 2.930 2.850 2.900 20,245 +0.00(+0.00%)
Mar 19, 2014 3.030 3.030 2.870 2.900 77,883 -0.04(-1.36%)
Mar 18, 2014 2.900 2.980 2.815 2.940 62,075 +0.12(+4.26%)
Mar 17, 2014 3.160 3.180 2.820 2.820 123,378 -0.38(-11.88%)
Mar 14, 2014 3.200 3.200 3.200 3.200 2,725 -0.05(-1.54%)
Mar 13, 2014 3.250 3.250 3.200 3.250 59,148 +0.05(+1.56%)
Mar 12, 2014 3.120 3.250 3.120 3.200 94,990 +0.05(+1.59%)
Mar 11, 2014 3.150 3.200 3.100 3.150 123,091 +0.00(+0.00%)
Mar 10, 2014 3.300 3.300 3.060 3.150 38,840 -0.10(-3.08%)
Mar 07, 2014 3.100 3.270 3.100 3.250 103,890 +0.12(+3.83%)
Mar 06, 2014 3.250 3.250 3.130 3.130 10,075 -0.12(-3.69%)
Mar 05, 2014 3.240 3.250 3.240 3.250 1,370 +0.10(+3.17%)
Mar 04, 2014 3.250 3.250 3.150 3.150 13,461 -0.12(-3.67%)
Mar 03, 2014 3.270 3.270 3.220 3.270 104,296 +0.02(+0.62%)
Feb 28, 2014 3.240 3.300 3.240 3.250 47,127 -0.03(-0.91%)
Feb 27, 2014 3.390 3.410 3.240 3.280 142,529 -0.07(-2.09%)
Feb 26, 2014 3.420 3.420 3.350 3.350 4,602 -0.06(-1.76%)
Feb 25, 2014 3.350 3.450 3.350 3.410 567,048 +0.06(+1.79%)
Feb 24, 2014 3.350 3.390 3.290 3.350 75,855 +0.04(+1.21%)
Feb 21, 2014 3.350 3.400 3.270 3.310 496,443 +0.02(+0.61%)
Feb 20, 2014 3.250 3.320 3.250 3.290 152,328 +0.04(+1.23%)
Feb 19, 2014 3.160 3.290 3.160 3.250 122,100 +0.12(+3.83%)
Feb 18, 2014 3.110 3.180 3.100 3.130 82,600 +0.00(+0.00%)
Feb 14, 2014 3.130 3.130 3.130 0 +0.08(+2.62%)
Feb 13, 2014 3.070 3.090 3.000 3.050 17,535 -0.05(-1.61%)
Feb 12, 2014 2.980 3.100 2.880 3.100 147,622 +0.09(+2.99%)
Feb 11, 2014 3.020 3.200 3.010 3.010 138,003 -0.01(-0.33%)
Feb 10, 2014 2.900 3.050 2.900 3.020 397,886 +0.12(+4.14%)
Feb 07, 2014 2.670 2.930 2.660 2.900 484,471 +0.23(+8.61%)
Feb 06, 2014 2.640 2.670 2.570 2.670 159,260 +0.07(+2.69%)
Feb 05, 2014 2.470 2.620 2.470 2.600 173,569 +0.11(+4.42%)
Feb 04, 2014 2.480 2.500 2.350 2.490 200,100 +0.09(+3.75%)
Feb 03, 2014 2.600 2.600 2.400 2.400 26,496 -0.20(-7.69%)
Jan 31, 2014 2.600 2.660 2.550 2.600 26,625 +0.01(+0.39%)
Jan 30, 2014 2.670 2.670 2.580 2.590 15,750 +0.01(+0.39%)
Jan 29, 2014 2.580 2.670 2.550 2.580 18,407 -0.08(-3.01%)
Jan 28, 2014 2.690 2.700 2.660 2.660 59,853 +0.01(+0.38%)
Jan 27, 2014 2.620 2.660 2.570 2.650 24,248 +0.10(+3.92%)
Jan 24, 2014 2.510 2.600 2.510 2.550 60,972 +0.01(+0.39%)
Jan 23, 2014 2.610 2.610 2.500 2.540 62,579 -0.10(-3.79%)
Jan 22, 2014 2.750 2.750 2.620 2.640 61,536 -0.11(-4.00%)
Jan 21, 2014 2.800 2.800 2.750 2.750 46,500 -0.02(-0.72%)
Jan 20, 2014 2.840 2.840 2.750 2.770 26,471 -0.08(-2.81%)
Jan 17, 2014 2.770 2.850 2.760 2.850 82,463 +0.05(+1.79%)
Jan 16, 2014 2.750 2.820 2.750 2.800 28,386 -0.03(-1.06%)
Jan 15, 2014 2.810 2.840 2.770 2.830 22,075 +0.00(+0.00%)
Jan 14, 2014 2.850 2.860 2.800 2.830 24,389 -0.01(-0.35%)
Jan 13, 2014 2.850 2.850 2.780 2.840 68,420 -0.01(-0.35%)
Jan 10, 2014 2.860 2.900 2.800 2.850 151,443 +0.06(+2.15%)
Jan 09, 2014 2.880 2.900 2.770 2.790 306,128 -0.06(-2.11%)
Jan 08, 2014 2.940 2.940 2.800 2.850 78,345 -0.02(-0.70%)
Jan 07, 2014 2.970 2.970 2.800 2.870 305,656 -0.09(-3.04%)
Jan 06, 2014 2.700 2.970 2.700 2.960 280,594 +0.26(+9.63%)
Jan 03, 2014 2.560 2.700 2.560 2.700 209,312 +0.15(+5.88%)
Jan 02, 2014 2.550 2.600 2.500 2.550 316,604 +0.00(+0.00%)
Dec 31, 2013 2.550 2.550 2.550 0 +0.07(+2.82%)
Dec 30, 2013 2.450 2.480 2.390 2.480 6,661 -0.06(-2.36%)
Dec 27, 2013 2.600 2.600 2.540 2.540 36,850 -0.06(-2.31%)
Dec 24, 2013 2.600 2.600 2.600 0 +0.04(+1.56%)
Dec 23, 2013 2.600 2.600 2.490 2.560 18,100 -0.04(-1.54%)
Dec 20, 2013 2.590 2.620 2.550 2.600 41,654 +0.00(+0.00%)
Dec 19, 2013 2.600 2.630 2.600 2.600 38,707 +0.00(+0.00%)
Dec 18, 2013 2.610 2.630 2.570 2.600 111,114 -0.04(-1.52%)
Dec 17, 2013 2.630 2.650 2.620 2.640 90,595 +0.02(+0.76%)
Dec 16, 2013 2.620 2.640 2.600 2.620 83,354 +0.00(+0.00%)
Dec 13, 2013 2.580 2.630 2.550 2.620 115,630 +0.06(+2.34%)
Dec 12, 2013 2.670 2.670 2.550 2.560 302,528 -0.09(-3.40%)
Dec 11, 2013 2.610 2.670 2.300 2.650 329,021 +0.03(+1.15%)
Dec 10, 2013 2.700 2.710 2.550 2.620 201,526 -0.10(-3.68%)
Dec 09, 2013 2.750 2.750 2.680 2.720 259,275 -0.02(-0.73%)
Dec 06, 2013 2.750 2.780 2.660 2.740 128,681 -0.01(-0.36%)
Dec 05, 2013 2.740 2.750 2.710 2.750 79,614 +0.00(+0.00%)
Dec 04, 2013 2.730 2.750 2.680 2.750 65,000 +0.00(+0.00%)
Dec 03, 2013 2.840 2.840 2.700 2.750 351,066 -0.09(-3.17%)
Dec 02, 2013 2.850 2.900 2.800 2.840 247,416 +0.02(+0.71%)
Nov 29, 2013 2.660 2.840 2.620 2.820 1,184,917 +0.15(+5.62%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.