Dirtt Environmental Solutions Ltd (PK) (DRTTF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0097 | 1.87948072079 | 0.5161 | 0.53 | 0.4904 | 35453 | 0.51042264 | CS |
| 4 | 0.0258 | 5.16 | 0.5 | 0.5657 | 0.4904 | 48236 | 0.52848088 | CS |
| 12 | 0.1064 | 25.3695755842 | 0.4194 | 0.5657 | 0.3932 | 35017 | 0.52239499 | CS |
| 26 | 0.02365 | 4.70974808324 | 0.50215 | 0.59 | 0.3915 | 30232 | 0.49757138 | CS |
| 52 | 0.1262 | 31.5815815816 | 0.3996 | 0.59 | 0.2402 | 32266 | 0.43497974 | CS |
| 156 | -3.75283 | -87.7110196488 | 4.27863 | 4.27863 | 0.2402 | 31534 | 0.43291689 | CS |
| 260 | -3.75283 | -87.7110196488 | 4.27863 | 4.27863 | 0.2402 | 31176 | 0.43291689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472000 | 0.53 | -0.0108 | -2.00 | 0.5657 | 0.5657 | 0.53 | 20619 |
| 1727386200 | 0.5407999 | -0.00875 | -1.59 | 0.5575 | 0.5575 | 0.54 | 17102 |
| 1727299200 | 0.54955 | 0.01435 | 2.68 | 0.5474 | 0.5614 | 0.5474 | 24918 |
| 1727212800 | 0.5352 | -0.00918 | -1.69 | 0.5475 | 0.5544 | 0.5352 | 66600 |
| 1727126940 | 0.54438 | 0.01438 | 2.71 | 0.5144 | 0.54438 | 0.5144 | 197451 |
| 1726867620 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1726781220 | 0.53 | -0.0035 | -0.66 | 0.54225 | 0.5464 | 0.5185 | 23782 |
| 1726694460 | 0.5335 | 0.0095 | 1.81 | 0.525 | 0.5335 | 0.525 | 9050 |
| 1726608240 | 0.524 | 0.014 | 2.75 | 0.529535 | 0.529535 | 0.524 | 50620 |
| 1726521720 | 0.51 | -0.009 | -1.73 | 0.52 | 0.52637 | 0.506 | 35990 |
| 1726262940 | 0.519 | -0.011 | -2.08 | 0.5 | 0.519 | 0.5 | 18494 |
| 1726176540 | 0.53 | 0.0053 | 1.01 | 0.5 | 0.548 | 0.5 | 193505 |
| 1726090140 | 0.5247 | -0.0019 | -0.36 | 0.5182 | 0.5262 | 0.5147 | 51229 |
| 1726003500 | 0.5266 | 0 | 0.00 | 0.5266 | 0.5266 | 0.5266 | 5503 |
| 1725917160 | 0.5266 | 0.011114 | 2.16 | 0.5258 | 0.531 | 0.5141 | 110021 |
| 1725658020 | 0.515486 | -0.006514 | -1.25 | 0.51125 | 0.515486 | 0.50927 | 20647 |
| 1725571440 | 0.522 | 0.0142 | 2.80 | 0.514 | 0.52875 | 0.514 | 47111 |
| 1725485040 | 0.5078 | -0.0122 | -2.35 | 0.5132 | 0.5275 | 0.5078 | 46457 |
| 1725398880 | 0.52 | 0 | 0.00 | 0.472 | 0.5431 | 0.472 | 87223 |
| 1725053340 | 0.52 | 0.0012 | 0.23 | 0.505 | 0.52 | 0.505 | 9780 |
| 1724966400 | 0.5188 | 0.00275 | 0.53 | 0.5229 | 0.5229 | 0.5014999 | 17385 |
| 1724880360 | 0.51605 | -0.00295 | -0.57 | 0.51 | 0.51605 | 0.51 | 20140 |
| 1724794080 | 0.519 | 0.009 | 1.76 | 0.5094 | 0.5242 | 0.5094 | 34311 |
| 1724707740 | 0.51 | 0.0098 | 1.96 | 0.51308 | 0.51308 | 0.5 | 4514 |
| 1724448480 | 0.5002 | -0.0123 | -2.40 | 0.5003 | 0.5102 | 0.5002 | 6532 |
| 1724362140 | 0.5125 | 0.0025 | 0.49 | 0.5125 | 0.5125 | 0.5125 | 1707 |
| 1724275380 | 0.51 | -0.0004 | -0.08 | 0.5102 | 0.5143 | 0.51 | 33486 |
| 1724188800 | 0.5104 | -0.00545 | -1.06 | 0.5303 | 0.5303 | 0.5104 | 16562 |
| 1724102880 | 0.51585 | -0.01455 | -2.74 | 0.54 | 0.5457999 | 0.51585 | 24683 |
| 1723843740 | 0.5304 | -0.0196 | -3.56 | 0.535 | 0.55304 | 0.53 | 64800 |
| 1723756860 | 0.55 | -0.0048 | -0.87 | 0.56 | 0.56 | 0.5376 | 34084 |
| 1723670820 | 0.5548 | -0.00508 | -0.91 | 0.5432 | 0.5657 | 0.5432 | 32584 |
| 1723584360 | 0.55988 | 0.03238 | 6.14 | 0.54178 | 0.55988 | 0.54178 | 25821 |
| 1723497900 | 0.5275 | 0.02066 | 4.08 | 0.52 | 0.55 | 0.5135 | 34620 |
| 1723238400 | 0.50684 | -0.00566 | -1.10 | 0.50695 | 0.50695 | 0.50684 | 2301 |
| 1723152000 | 0.5125 | 0.0253 | 5.19 | 0.515 | 0.5289 | 0.49 | 142143 |
| 1723065720 | 0.4872 | -0.0308 | -5.95 | 0.5147 | 0.5147 | 0.4812 | 5450 |
| 1722979800 | 0.518 | -0.0058 | -1.11 | 0.53 | 0.538 | 0.518 | 59022 |
| 1722893340 | 0.5238 | 0.01566 | 3.08 | 0.51 | 0.5238 | 0.475 | 10418 |
| 1722634140 | 0.50814 | 0.00954 | 1.91 | 0.49 | 0.5158 | 0.49 | 7088 |
| 1722547620 | 0.4986 | -0.0114 | -2.24 | 0.49632 | 0.4986 | 0.49632 | 825 |
| 1722461340 | 0.51 | 0.0415 | 8.86 | 0.5 | 0.51 | 0.5 | 23834 |
| 1722374820 | 0.4685 | -0.0315 | -6.30 | 0.495 | 0.495 | 0.4567 | 2460 |
| 1722288180 | 0.5 | -0.0083 | -1.63 | 0.4468 | 0.5 | 0.4468 | 4030 |
| 1722029100 | 0.5083 | 0.0783 | 18.21 | 0.4556 | 0.5083 | 0.4556 | 56145 |
| 1721942400 | 0.43 | 0.03 | 7.50 | 0.4099999 | 0.44 | 0.3932 | 7153 |
| 1721856480 | 0.4 | -0.0106 | -2.58 | 0.424 | 0.424 | 0.4 | 22723 |
| 1721770140 | 0.4106 | -0.0094 | -2.24 | 0.4 | 0.4106 | 0.4 | 2133 |
| 1721683740 | 0.42 | 0.00575 | 1.39 | 0.41625 | 0.42 | 0.41625 | 1658 |
| 1721424360 | 0.41425 | 0 | 0.00 | 0.41425 | 0.41425 | 0.41425 | 0 |
| 1721337960 | 0.41425 | 0.01425 | 3.56 | 0.4194 | 0.4194 | 0.41425 | 2873 |
| 1721251320 | 0.4 | -0.02518 | -5.92 | 0.4072 | 0.4296 | 0.4 | 182473 |
| 1721164920 | 0.42518 | 0.00318 | 0.75 | 0.4244 | 0.42518 | 0.4244 | 2601 |
| 1721078940 | 0.422 | 0.001 | 0.24 | 0.419 | 0.422 | 0.4131 | 20742 |
| 1720819200 | 0.421 | 0.002 | 0.48 | 0.419334 | 0.421 | 0.419334 | 20004 |
| 1720733280 | 0.419 | 0.0090001 | 2.20 | 0.4228 | 0.4228 | 0.4136 | 7502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
