DIRTT Environmental Solutions Ltd (DRT)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 6.52173913043 | 0.92 | 0.98 | 0.9 | 71668 | 0.92186112 | CS |
| 4 | -0.06 | -5.76923076923 | 1.04 | 1.04 | 0.84 | 64277 | 0.90628675 | CS |
| 12 | 0.29 | 42.0289855072 | 0.69 | 1.09 | 0.63 | 66890 | 0.91887812 | CS |
| 26 | 0.4 | 68.9655172414 | 0.58 | 1.09 | 0.53 | 60167 | 0.80232766 | CS |
| 52 | 0.57 | 139.024390244 | 0.41 | 1.09 | 0.41 | 54627 | 0.71551941 | CS |
| 156 | -1.23 | -55.6561085973 | 2.21 | 2.95 | 0.28 | 67713 | 0.80718363 | CS |
| 260 | -3.18 | -76.4423076923 | 4.16 | 5.99 | 0.28 | 103595 | 2.11246397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.98 | 0.03 | 3.16 | 0.95 | 0.98 | 0.95 | 78073 |
| 1735069200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1500 |
| 1734993600 | 0.95 | 0.05 | 5.56 | 0.91 | 0.97 | 0.91 | 92505 |
| 1734734400 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 121000 |
| 1734648000 | 0.91 | 0.04 | 4.60 | 0.92 | 0.93 | 0.91 | 18000 |
| 1734561600 | 0.87 | 0 | 0.00 | 0.84 | 0.93 | 0.84 | 188506 |
| 1734475200 | 0.87 | -0.04 | -4.40 | 0.84 | 0.88 | 0.84 | 107861 |
| 1734388800 | 0.91 | 0.01 | 1.11 | 0.91 | 0.91 | 0.86 | 87027 |
| 1734129600 | 0.9 | -0.03 | -3.23 | 0.9 | 0.91 | 0.88 | 60253 |
| 1734043200 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.92 | 9502 |
| 1733956800 | 0.92 | 0.02 | 2.22 | 0.9 | 0.93 | 0.9 | 20700 |
| 1733870400 | 0.9 | 0 | 0.00 | 0.87 | 0.93 | 0.85 | 108870 |
| 1733784000 | 0.9 | 0.02 | 2.27 | 0.88 | 0.91 | 0.86 | 62196 |
| 1733524800 | 0.88 | -0.06 | -6.38 | 0.92 | 0.92 | 0.87 | 112236 |
| 1733438400 | 0.94 | -0.05 | -5.05 | 0.98 | 0.99 | 0.93 | 70301 |
| 1733352000 | 0.99 | -0.03 | -2.94 | 1 | 1 | 0.95 | 50620 |
| 1733265600 | 1.02 | 0.04 | 4.08 | 0.99 | 1.04 | 0.99 | 13346 |
| 1733179200 | 0.98 | -0.03 | -2.97 | 0.97 | 1 | 0.96 | 19691 |
| 1732920000 | 1.01 | -0.02 | -1.94 | 1.04 | 1.04 | 0.98 | 12865 |
| 1732833600 | 1.03 | 0.08 | 8.42 | 0.96 | 1.03 | 0.96 | 23075 |
| 1732747200 | 0.95 | -0.13 | -12.04 | 1 | 1.03 | 0.9 | 242217 |
| 1732660800 | 1.08 | 0.13 | 13.68 | 0.97 | 1.09 | 0.97 | 253771 |
| 1732574400 | 0.95 | 0.01 | 1.06 | 0.92 | 0.95 | 0.9 | 82809 |
| 1732315200 | 0.94 | 0.06 | 6.82 | 0.88 | 0.94 | 0.83 | 145115 |
| 1732228800 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.87 | 26702 |
| 1732142400 | 0.88 | -0.04 | -4.35 | 0.91 | 0.91 | 0.86 | 44076 |
| 1732056000 | 0.92 | -0.04 | -4.17 | 0.96 | 0.96 | 0.92 | 20700 |
| 1731969600 | 0.96 | 0.07 | 7.87 | 0.9 | 0.96 | 0.9 | 36211 |
| 1731710400 | 0.89 | 0 | 0.00 | 0.88 | 0.89 | 0.88 | 5105 |
| 1731624000 | 0.89 | 0.01 | 1.14 | 0.88 | 0.89 | 0.88 | 3025 |
| 1731537600 | 0.88 | 0 | 0.00 | 0.85 | 0.88 | 0.85 | 6004 |
| 1731451200 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.87 | 14641 |
| 1731364800 | 0.89 | 0.05 | 5.95 | 0.84 | 0.89 | 0.83 | 21907 |
| 1731105600 | 0.84 | -0.03 | -3.45 | 0.88 | 0.9 | 0.83 | 68113 |
| 1731019200 | 0.87 | -0.04 | -4.40 | 0.91 | 0.91 | 0.86 | 9615 |
| 1730932800 | 0.91 | -0.06 | -6.19 | 0.96 | 0.96 | 0.9 | 52941 |
| 1730846400 | 0.97 | 0.07 | 7.78 | 0.9 | 0.97 | 0.9 | 34515 |
| 1730760000 | 0.9 | 0.01 | 1.12 | 0.89 | 0.91 | 0.88 | 37723 |
| 1730497200 | 0.89 | -0.03 | -3.26 | 0.915 | 0.915 | 0.85 | 37360 |
| 1730410800 | 0.92 | -0.01 | -1.08 | 0.9 | 0.95 | 0.9 | 28697 |
| 1730324400 | 0.93 | 0.03 | 3.33 | 0.9 | 0.94 | 0.9 | 40590 |
| 1730238000 | 0.9 | -0.02 | -2.17 | 0.9 | 0.92 | 0.8199999 | 77018 |
| 1730151600 | 0.92 | 0 | 0.00 | 0.95 | 0.96 | 0.92 | 29032 |
| 1729892400 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.92 | 58740 |
| 1729806000 | 0.94 | 0 | 0.00 | 0.94 | 0.95 | 0.94 | 23115 |
| 1729719600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 4850 |
| 1729633200 | 0.94 | -0.02 | -2.08 | 0.95 | 0.95 | 0.92 | 101809 |
| 1729546800 | 0.96 | -0.04 | -4.00 | 0.97 | 1 | 0.95 | 71016 |
| 1729287600 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.95 | 152514 |
| 1729201200 | 0.95 | 0.04 | 4.40 | 0.92 | 0.95 | 0.89 | 61800 |
| 1729114800 | 0.91 | -0.01 | -1.09 | 0.87 | 0.95 | 0.87 | 74794 |
| 1729028400 | 0.92 | 0.06 | 6.98 | 0.84 | 0.92 | 0.83 | 201560 |
| 1728682800 | 0.86 | 0.14 | 19.44 | 0.73 | 0.86 | 0.73 | 368739 |
| 1728596400 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.72 | 43492 |
| 1728510000 | 0.71 | 0.03 | 4.41 | 0.7 | 0.73 | 0.7 | 157475 |
| 1728423600 | 0.68 | 0.01 | 1.49 | 0.68 | 0.6899999 | 0.68 | 9100 |
| 1728337200 | 0.67 | -0.01 | -1.47 | 0.63 | 0.6899999 | 0.63 | 68854 |
| 1728078000 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 7506 |
| 1727991600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.68 | 8708 |
| 1727905200 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 104602 |
| 1727818800 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.72 | 0.6899999 | 43926 |
| 1727732400 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 5941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
