Dirtt Environmental Solutions Ltd (PK) (DRTTF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.106 | -14.8044692737 | 0.716 | 0.8 | 0.6 | 89475 | 0.66170499 | CS |
| 4 | -0.192 | -23.9401496259 | 0.802 | 0.873 | 0.6 | 40724 | 0.72151102 | CS |
| 12 | -0.0201 | -3.18996984606 | 0.6301 | 0.95 | 0.5577 | 34430 | 0.73128451 | CS |
| 26 | 0.0834 | 15.8374477782 | 0.5266 | 0.95 | 0.4725 | 45267 | 0.65903791 | CS |
| 52 | 0.12075 | 24.6806336229 | 0.48925 | 0.95 | 0.3915 | 35291 | 0.6017239 | CS |
| 156 | -3.66863 | -85.743100011 | 4.27863 | 4.27863 | 0.2402 | 35276 | 0.52288778 | CS |
| 260 | -3.66863 | -85.743100011 | 4.27863 | 4.27863 | 0.2402 | 34699 | 0.52288778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 0.61 | -0.07 | -10.29 | 0.67 | 0.67 | 0.61 | 42391 |
| 1741386000 | 0.68 | 0.015 | 2.26 | 0.6307 | 0.68 | 0.62 | 53670 |
| 1741300140 | 0.665 | -0.0093 | -1.38 | 0.6548 | 0.68 | 0.6548 | 16853 |
| 1741213440 | 0.6743 | 0.0743 | 12.38 | 0.629 | 0.71 | 0.6274999 | 159589 |
| 1741126800 | 0.6 | -0.08 | -11.76 | 0.65 | 0.655 | 0.6 | 87778 |
| 1741040760 | 0.68 | -0.04134 | -5.73 | 0.716 | 0.8 | 0.675 | 129483 |
| 1740781260 | 0.72134 | -0.05866 | -7.52 | 0.76374 | 0.76374 | 0.71623 | 9263 |
| 1740695340 | 0.78 | 0.035 | 4.70 | 0.8219999 | 0.8219999 | 0.78 | 33063 |
| 1740608400 | 0.745 | 0.025 | 3.47 | 0.745 | 0.745 | 0.74 | 1488 |
| 1740522480 | 0.72 | -0.04 | -5.26 | 0.734358 | 0.734358 | 0.72 | 13736 |
| 1740435600 | 0.76 | 0 | 0.00 | 0.75 | 0.76 | 0.7327 | 24829 |
| 1740176400 | 0.76 | -0.055 | -6.75 | 0.8139 | 0.8199999 | 0.75 | 30582 |
| 1740090480 | 0.8149999 | 0.0085999 | 1.07 | 0.7969 | 0.826 | 0.7969 | 18597 |
| 1740003960 | 0.8064 | -0.0436 | -5.13 | 0.7905 | 0.84 | 0.78625 | 56590 |
| 1739917740 | 0.85 | -0.01 | -1.16 | 0.798 | 0.86 | 0.798 | 16728 |
| 1739572020 | 0.86 | 0.0109 | 1.28 | 0.85 | 0.873 | 0.811 | 27152 |
| 1739485320 | 0.8491 | 0.0391 | 4.83 | 0.8199999 | 0.8491 | 0.8046 | 49057 |
| 1739398920 | 0.81 | 0.001 | 0.12 | 0.7903 | 0.81 | 0.7903 | 23159 |
| 1739312940 | 0.809 | 0.007 | 0.87 | 0.79978 | 0.8136 | 0.7844 | 19046 |
| 1739226000 | 0.802 | 0.002 | 0.25 | 0.802 | 0.802 | 0.802 | 3101 |
| 1738967160 | 0.8 | -0.02 | -2.44 | 0.775 | 0.8 | 0.775 | 1047 |
| 1738880400 | 0.8199999 | 0.0099999 | 1.23 | 0.8190499 | 0.8199999 | 0.8190499 | 6500 |
| 1738794000 | 0.81 | 0.0030501 | 0.38 | 0.81024 | 0.8188 | 0.81 | 1636 |
| 1738708080 | 0.8069499 | 0.0571499 | 7.62 | 0.74 | 0.823 | 0.74 | 71366 |
| 1738621740 | 0.7498 | -0.03856 | -4.89 | 0.7503 | 0.77 | 0.7405 | 71560 |
| 1738362000 | 0.7883599 | -0.01764 | -2.19 | 0.81 | 0.81 | 0.78 | 28352 |
| 1738276080 | 0.806 | 0.016 | 2.03 | 0.8272 | 0.8272 | 0.806 | 2174 |
| 1738189740 | 0.79 | 0.01 | 1.28 | 0.775 | 0.796 | 0.775 | 25357 |
| 1738103280 | 0.78 | -0.0265 | -3.29 | 0.8199999 | 0.835 | 0.78 | 15215 |
| 1738016820 | 0.8065 | -0.0235 | -2.83 | 0.85 | 0.85 | 0.8065 | 47028 |
| 1737757440 | 0.83 | -0.015 | -1.78 | 0.7876 | 0.84 | 0.7876 | 14991 |
| 1737671220 | 0.845 | 0.0006 | 0.07 | 0.8303 | 0.845 | 0.8262 | 16619 |
| 1737584640 | 0.8444 | 0.0144 | 1.73 | 0.83 | 0.845 | 0.8266 | 19379 |
| 1737498540 | 0.83 | -0.03599 | -4.16 | 0.8811 | 0.9033 | 0.8256 | 54343 |
| 1737152880 | 0.86599 | -0.08401 | -8.84 | 0.9414 | 0.9414 | 0.8404 | 23577 |
| 1737066420 | 0.95 | 0.1059 | 12.55 | 0.918 | 0.95 | 0.8955 | 21119 |
| 1736979720 | 0.8441 | 0.0341 | 4.21 | 0.82255 | 0.8655 | 0.8201 | 16888 |
| 1736893380 | 0.81 | 0 | 0.00 | 0.8088999 | 0.82095 | 0.8088999 | 28449 |
| 1736806800 | 0.81 | 0.015 | 1.89 | 0.8 | 0.81 | 0.8 | 18416 |
| 1736547720 | 0.795 | -0.015 | -1.85 | 0.7946 | 0.795 | 0.7946 | 25058 |
| 1736375340 | 0.81 | 0.01 | 1.25 | 0.771 | 0.81 | 0.767 | 28615 |
| 1736288940 | 0.8 | 0.0499 | 6.65 | 0.75688 | 0.8 | 0.74735 | 62683 |
| 1736202360 | 0.7501 | 0.0196 | 2.68 | 0.73 | 0.7665 | 0.73 | 22880 |
| 1735942980 | 0.7305 | 0.0105 | 1.46 | 0.6805 | 0.736 | 0.6805 | 3269 |
| 1735856700 | 0.72 | 0.0250001 | 3.60 | 0.7133699 | 0.72 | 0.7133699 | 7153 |
| 1735683960 | 0.6949999 | 0.0349999 | 5.30 | 0.66 | 0.7033819 | 0.65605 | 35475 |
| 1735597740 | 0.66 | -0.0145 | -2.15 | 0.6791 | 0.6791 | 0.66 | 32469 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
