Dirtt Environmental Solutions Ltd (PK) (DRTTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0346 | 5.40709485857 | 0.6399 | 0.7 | 0.62 | 59323 | 0.66938991 | CS |
| 4 | -0.00225 | -0.332471370521 | 0.67675 | 0.7399 | 0.5577 | 62410 | 0.64259783 | CS |
| 12 | 0.1778 | 35.7962552849 | 0.4967 | 0.77875 | 0.4725 | 55470 | 0.64775737 | CS |
| 26 | 0.2445 | 56.8604651163 | 0.43 | 0.77875 | 0.3932 | 43632 | 0.59214563 | CS |
| 52 | 0.31755 | 88.9620395013 | 0.35695 | 0.77875 | 0.2793 | 36511 | 0.5371378 | CS |
| 156 | -3.60413 | -84.2356081269 | 4.27863 | 4.27863 | 0.2402 | 35744 | 0.49231994 | CS |
| 260 | -3.60413 | -84.2356081269 | 4.27863 | 4.27863 | 0.2402 | 35075 | 0.49231994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.6745 | 0.0083 | 1.25 | 0.6562 | 0.6745 | 0.6516499 | 85076 |
| 1735252020 | 0.6662 | 0.0052 | 0.79 | 0.7 | 0.7 | 0.62 | 66271 |
| 1735078800 | 0.661 | 0 | 0.00 | 0.661 | 0.661 | 0.661 | 0 |
| 1734992400 | 0.661 | 0.042 | 6.79 | 0.6399 | 0.6681 | 0.6399 | 26621 |
| 1734733200 | 0.619 | 0.039 | 6.72 | 0.609 | 0.619 | 0.609 | 1495 |
| 1734646800 | 0.58 | -0.0226 | -3.75 | 0.58 | 0.58 | 0.58 | 194 |
| 1734560940 | 0.6026 | -0.0264 | -4.20 | 0.5577 | 0.6516 | 0.5577 | 174985 |
| 1734474360 | 0.629 | -0.0013 | -0.21 | 0.624 | 0.629 | 0.594 | 19727 |
| 1734388140 | 0.6303 | 0.0003 | 0.05 | 0.6301 | 0.63598 | 0.63 | 9477 |
| 1734128940 | 0.63 | -0.02 | -3.08 | 0.654 | 0.654 | 0.6252 | 31993 |
| 1734042480 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 22896 |
| 1733955900 | 0.65 | 0.0201 | 3.19 | 0.64 | 0.6596 | 0.64 | 27520 |
| 1733869200 | 0.6299 | -0.0001 | -0.02 | 0.63715 | 0.66 | 0.6 | 148951 |
| 1733782800 | 0.63 | 0.01 | 1.61 | 0.61 | 0.64005 | 0.61 | 186630 |
| 1733523600 | 0.62 | -0.07 | -10.14 | 0.6556 | 0.66 | 0.6165 | 144356 |
| 1733437500 | 0.6899999 | 0 | 0.00 | 0.7 | 0.7 | 0.6716 | 104623 |
| 1733350980 | 0.6899999 | -0.035 | -4.83 | 0.6971 | 0.6971 | 0.68 | 14906 |
| 1733264700 | 0.725 | 0.0350001 | 5.07 | 0.6892 | 0.7399 | 0.68278 | 51396 |
| 1733178180 | 0.6899999 | -0.01 | -1.43 | 0.67675 | 0.731 | 0.651 | 6255 |
| 1732918200 | 0.7 | 0.02 | 2.94 | 0.719 | 0.719 | 0.6931 | 14310 |
| 1732746540 | 0.68 | -0.09 | -11.69 | 0.6929999 | 0.725 | 0.64 | 67945 |
| 1732660140 | 0.77 | 0.0770001 | 11.11 | 0.7113 | 0.77875 | 0.7 | 87524 |
| 1732573560 | 0.6929999 | 0.0429999 | 6.62 | 0.67 | 0.6929999 | 0.6593 | 21150 |
| 1732314000 | 0.65 | 0.0223 | 3.55 | 0.635 | 0.65 | 0.6 | 175762 |
| 1732227900 | 0.6277 | -0.0051 | -0.81 | 0.6334 | 0.6334 | 0.6225 | 5384 |
| 1732141740 | 0.6328 | -0.0372 | -5.55 | 0.651 | 0.651 | 0.61 | 56307 |
| 1732054800 | 0.67 | -0.015 | -2.19 | 0.685 | 0.685 | 0.6661 | 43922 |
| 1731968640 | 0.685 | 0.0507 | 7.99 | 0.6055 | 0.6869499 | 0.6055 | 59739 |
| 1731709260 | 0.6343 | 0.0043 | 0.68 | 0.635 | 0.635 | 0.6343 | 4345 |
| 1731622800 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 10429 |
| 1731536760 | 0.63 | -0.01 | -1.56 | 0.61515 | 0.6324999 | 0.61515 | 19708 |
| 1731450480 | 0.64 | 0.0112 | 1.78 | 0.64 | 0.645 | 0.62 | 49332 |
| 1731363600 | 0.6288 | -0.0012 | -0.19 | 0.5904 | 0.6288 | 0.575 | 27277 |
| 1731104400 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.592 | 127532 |
| 1731018540 | 0.63 | -0.03765 | -5.64 | 0.65715 | 0.65715 | 0.63 | 8226 |
| 1730931600 | 0.66765 | -0.01745 | -2.55 | 0.6928 | 0.6928 | 0.66765 | 18677 |
| 1730845680 | 0.6851 | 0.0351 | 5.40 | 0.65 | 0.7 | 0.65 | 42671 |
| 1730759160 | 0.65 | 0.015 | 2.36 | 0.623 | 0.65 | 0.623 | 21964 |
| 1730496420 | 0.635 | -0.03154 | -4.73 | 0.66 | 0.67345 | 0.6221 | 49229 |
| 1730409780 | 0.66654 | -0.00346 | -0.52 | 0.66654 | 0.66654 | 0.66654 | 507 |
| 1730323500 | 0.67 | 0.02 | 3.08 | 0.6505 | 0.68 | 0.6383 | 40130 |
| 1730237280 | 0.65 | -0.02 | -2.99 | 0.63 | 0.65 | 0.62148 | 23516 |
| 1730150880 | 0.67 | -0.0052 | -0.77 | 0.6482 | 0.685 | 0.6482 | 23400 |
| 1729891500 | 0.6752 | -0.0123 | -1.79 | 0.68 | 0.68 | 0.66 | 92674 |
| 1729805160 | 0.6875 | 0.0001 | 0.01 | 0.68 | 0.6949 | 0.68 | 26818 |
| 1729718940 | 0.6874 | 0.00727 | 1.07 | 0.6774 | 0.6874 | 0.6765 | 12424 |
| 1729632300 | 0.68013 | -0.01987 | -2.84 | 0.725 | 0.725 | 0.68 | 44449 |
| 1729545600 | 0.7 | -0.0225 | -3.11 | 0.7264 | 0.7264 | 0.7 | 57456 |
| 1729286400 | 0.7225 | 0.0425 | 6.25 | 0.6925599 | 0.7225 | 0.6748 | 92818 |
| 1729200000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.65855 | 60313 |
| 1729113960 | 0.68 | 0.03 | 4.62 | 0.649 | 0.6999 | 0.6398 | 30112 |
| 1729027680 | 0.65 | 0.05 | 8.33 | 0.605 | 0.65559 | 0.605 | 237970 |
| 1728941220 | 0.6 | -0.02 | -3.23 | 0.4725 | 0.6514 | 0.4725 | 102697 |
| 1728681900 | 0.62 | 0.0942 | 17.92 | 0.5344 | 0.62 | 0.5344 | 125677 |
| 1728595560 | 0.5258 | -0.0042 | -0.79 | 0.5275 | 0.53 | 0.5225 | 22981 |
| 1728508800 | 0.53 | 0.02 | 3.92 | 0.525 | 0.53 | 0.525 | 29020 |
| 1728422580 | 0.51 | 0.01 | 2.00 | 0.498 | 0.51 | 0.496 | 65455 |
| 1728336000 | 0.5 | 0 | 0.00 | 0.4967 | 0.5 | 0.4904 | 38579 |
| 1728077220 | 0.5 | -0.015 | -2.91 | 0.5027 | 0.5199 | 0.5 | 22717 |
| 1727990760 | 0.515 | -0.005 | -0.96 | 0.5161 | 0.5188 | 0.5027 | 21496 |
| 1727904000 | 0.52 | -0.0029 | -0.55 | 0.52 | 0.52 | 0.52 | 2020 |
| 1727818140 | 0.5229 | 0.0014 | 0.27 | 0.53 | 0.5405 | 0.5084999 | 77319 |
| 1727731380 | 0.5215 | -0.0085 | -1.60 | 0.53 | 0.53 | 0.5215 | 1754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
