Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dirtt Environmental Solutions Ltd (NQ: DRTT )

0.3343 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2023 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 (%)
Sep 14, 2023 0.3343 0 -0.00(-0.36%)
Sep 13, 2023 0.3600 0.3779 0.3321 0.3355 96,921 -0.00(-1.32%)
Sep 12, 2023 0.2960 0.3710 0.2901 0.3400 308,065 +0.04(+14.86%)
Sep 11, 2023 0.2900 0.3230 0.2921 0.2960 162,039 -0.03(-8.33%)
Sep 08, 2023 0.2909 0.3300 0.2700 0.3229 133,637 +0.02(+7.67%)
Sep 07, 2023 0.3000 0.3236 0.2517 0.2999 351,859 -0.02(-6.22%)
Sep 06, 2023 0.3100 0.3200 0.3099 0.3198 28,519 +0.01(+2.83%)
Sep 05, 2023 0.3210 0.3270 0.2800 0.3110 114,758 -0.00(-0.89%)
Sep 01, 2023 0.3060 0.3341 0.3033 0.3138 76,949 +0.01(+2.55%)
Aug 31, 2023 0.3450 0.3499 0.3000 0.3060 88,391 -0.03(-10.00%)
Aug 30, 2023 0.3400 0.3500 0.3341 0.3400 55,055 +0.00(+0.18%)
Aug 29, 2023 0.3200 0.3498 0.3101 0.3394 102,860 +0.01(+4.43%)
Aug 28, 2023 0.3110 0.3259 0.3066 0.3250 110,893 +0.02(+7.12%)
Aug 25, 2023 0.2902 0.3034 0.2901 0.3034 78,777 -0.00(-1.08%)
Aug 24, 2023 0.2982 0.3179 0.2982 0.3067 45,536 +0.02(+5.76%)
Aug 23, 2023 0.3110 0.3189 0.2840 0.2900 59,973 -0.03(-9.38%)
Aug 22, 2023 0.3200 0.3399 0.3101 0.3200 32,559 -0.01(-3.53%)
Aug 21, 2023 0.3475 0.3500 0.3141 0.3317 108,624 +0.01(+2.69%)
Aug 18, 2023 0.3137 0.3270 0.3080 0.3230 60,989 -0.00(-1.34%)
Aug 17, 2023 0.3289 0.3360 0.3151 0.3274 72,415 -0.02(-4.55%)
Aug 16, 2023 0.3583 0.3700 0.3200 0.3430 75,747 -0.02(-4.96%)
Aug 15, 2023 0.3935 0.3935 0.3500 0.3609 133,256 -0.03(-8.12%)
Aug 14, 2023 0.4100 0.4129 0.3840 0.3928 94,679 -0.01(-1.85%)
Aug 11, 2023 0.3900 0.4289 0.3900 0.4002 63,871 +0.00(+0.05%)
Aug 10, 2023 0.4200 0.4300 0.4000 0.4000 44,187 -0.03(-6.93%)
Aug 09, 2023 0.4547 0.4636 0.4001 0.4298 83,648 -0.03(-6.57%)
Aug 08, 2023 0.3986 0.4688 0.3986 0.4600 135,345 +0.04(+9.52%)
Aug 07, 2023 0.5200 0.5300 0.3616 0.4200 785,893 -0.11(-20.75%)
Aug 04, 2023 0.4300 0.5630 0.4000 0.5300 1,470,420 +0.10(+24.03%)
Aug 03, 2023 0.3800 0.5950 0.3800 0.4273 8,418,312 +0.08(+21.74%)
Aug 02, 2023 0.3200 0.3623 0.3125 0.3510 665,245 +0.02(+5.44%)
Aug 01, 2023 0.2660 0.3449 0.2660 0.3329 167,979 +0.07(+27.55%)
Jul 31, 2023 0.2673 0.2712 0.2500 0.2610 218,157 +0.01(+2.72%)
Jul 28, 2023 0.2425 0.2650 0.2401 0.2541 98,358 +0.02(+6.59%)
Jul 27, 2023 0.2450 0.2450 0.2331 0.2384 63,770 -0.00(-0.42%)
Jul 26, 2023 0.2500 0.2666 0.2325 0.2394 90,665 -0.03(-11.33%)
Jul 25, 2023 0.2500 0.2800 0.2208 0.2700 129,600 +0.00(+0.00%)
Jul 24, 2023 0.2280 0.2700 0.2257 0.2700 245,789 +0.03(+13.92%)
Jul 21, 2023 0.2400 0.2499 0.2211 0.2370 106,383 -0.00(-1.21%)
Jul 20, 2023 0.2399 0.2448 0.2302 0.2399 16,090 -0.00(-1.28%)
Jul 19, 2023 0.2300 0.2579 0.2250 0.2430 513,216 +0.01(+5.65%)
Jul 18, 2023 0.2580 0.2606 0.2257 0.2300 253,403 -0.01(-6.12%)
Jul 17, 2023 0.2600 0.2632 0.2426 0.2450 106,187 -0.01(-3.92%)
Jul 14, 2023 0.2600 0.2660 0.2511 0.2550 102,252 -0.00(-1.01%)
Jul 13, 2023 0.2520 0.2600 0.2400 0.2576 35,728 +0.01(+4.46%)
Jul 12, 2023 0.2700 0.2700 0.2451 0.2466 87,514 -0.02(-8.63%)
Jul 11, 2023 0.2500 0.2699 0.2250 0.2699 96,704 +0.03(+10.71%)
Jul 10, 2023 0.2520 0.2520 0.2277 0.2438 92,916 -0.00(-0.08%)
Jul 07, 2023 0.2400 0.2542 0.2100 0.2440 247,629 +0.01(+5.63%)
Jul 06, 2023 0.2349 0.2554 0.2310 0.2310 50,742 -0.02(-7.60%)
Jul 05, 2023 0.2500 0.2750 0.2350 0.2500 218,961 -0.02(-7.27%)
Jul 03, 2023 0.2708 0.2708 0.2518 0.2696 43,626 -0.00(-0.15%)
Jun 30, 2023 0.2600 0.2700 0.2500 0.2700 451,159 -0.00(-0.74%)
Jun 29, 2023 0.2600 0.2779 0.2504 0.2720 256,953 +0.00(+1.76%)
Jun 28, 2023 0.2700 0.2880 0.2500 0.2673 151,428 +0.01(+5.32%)
Jun 27, 2023 0.2992 0.2992 0.2538 0.2538 139,071 -0.03(-10.95%)
Jun 26, 2023 0.3000 0.3045 0.2690 0.2850 114,869 -0.00(-1.69%)
Jun 23, 2023 0.2950 0.3048 0.2890 0.2899 31,070 -0.01(-3.37%)
Jun 22, 2023 0.2900 0.3063 0.2851 0.3000 58,780 +0.01(+1.69%)
Jun 21, 2023 0.3000 0.3000 0.2900 0.2950 18,078 -0.00(-1.60%)
Jun 20, 2023 0.3000 0.3050 0.2851 0.2998 95,751 -0.00(-0.07%)
Jun 16, 2023 0.3156 0.3290 0.2997 0.3000 157,605 -0.03(-8.81%)
Jun 15, 2023 0.3300 0.3300 0.3200 0.3290 93,618 -0.01(-1.79%)
Jun 14, 2023 0.3400 0.3400 0.3300 0.3350 23,099 -0.00(-0.42%)
Jun 13, 2023 0.3537 0.3537 0.3300 0.3364 48,569 -0.00(-0.56%)
Jun 12, 2023 0.3560 0.3560 0.3351 0.3383 87,527 -0.01(-2.11%)
Jun 09, 2023 0.3300 0.3530 0.3200 0.3456 78,208 +0.02(+5.85%)
Jun 08, 2023 0.3550 0.3550 0.3250 0.3265 86,153 -0.03(-8.03%)
Jun 07, 2023 0.3550 0.3550 0.3393 0.3550 73,132 +0.00(+0.00%)
Jun 06, 2023 0.3399 0.3595 0.3358 0.3550 28,864 +0.01(+4.41%)
Jun 05, 2023 0.3600 0.3600 0.3400 0.3400 47,458 -0.01(-2.86%)
Jun 02, 2023 0.3500 0.3798 0.3402 0.3500 88,499 +0.01(+1.89%)
Jun 01, 2023 0.3650 0.3800 0.3435 0.3435 17,097 -0.02(-5.22%)
May 31, 2023 0.3500 0.3783 0.3500 0.3624 40,675 -0.01(-3.95%)
May 30, 2023 0.3400 0.3773 0.3400 0.3773 30,452 +0.01(+1.51%)
May 26, 2023 0.3500 0.3717 0.3450 0.3717 36,274 +0.03(+9.32%)
May 25, 2023 0.3500 0.3549 0.3400 0.3400 18,043 -0.02(-4.49%)
May 24, 2023 0.3600 0.3625 0.3501 0.3560 9,030 -0.00(-0.48%)
May 23, 2023 0.3500 0.3579 0.3500 0.3577 45,151 -0.01(-3.32%)
May 22, 2023 0.3620 0.3700 0.3501 0.3700 20,212 +0.01(+1.40%)
May 19, 2023 0.3700 0.3700 0.3528 0.3649 20,399 +0.00(+0.25%)
May 18, 2023 0.3365 0.3650 0.3259 0.3640 490,457 +0.04(+11.72%)
May 17, 2023 0.3500 0.3562 0.3140 0.3258 103,969 -0.02(-6.94%)
May 16, 2023 0.3594 0.3690 0.3475 0.3501 144,699 +0.00(+0.03%)
May 15, 2023 0.4400 0.4365 0.3500 0.3500 194,397 -0.10(-22.22%)
May 12, 2023 0.3550 0.4500 0.3550 0.4500 153,658 +0.11(+32.35%)
May 11, 2023 0.4000 0.4100 0.3340 0.3400 183,054 -0.07(-17.07%)
May 10, 2023 0.4801 0.4966 0.3800 0.4100 998,196 +0.01(+2.50%)
May 09, 2023 0.3600 0.4000 0.3576 0.4000 1,024,687 +0.03(+7.01%)
May 08, 2023 0.3800 0.3950 0.3700 0.3738 27,581 +0.00(+1.03%)
May 05, 2023 0.3775 0.3916 0.3700 0.3700 11,844 +0.00(+0.00%)
May 04, 2023 0.3700 0.3700 0.3637 0.3700 3,801 +0.00(+0.00%)
May 03, 2023 0.3700 0.3700 0.3600 0.3700 10,448 -0.02(-3.90%)
May 02, 2023 0.3850 0.3850 0.3500 0.3850 6,661 +0.01(+1.32%)
May 01, 2023 0.3500 0.3847 0.3500 0.3800 9,613 +0.03(+8.57%)
Apr 28, 2023 0.3698 0.3782 0.3469 0.3500 37,798 +0.00(+0.00%)
Apr 27, 2023 0.3660 0.3699 0.3500 0.3500 49,063 -0.01(-1.41%)
Apr 26, 2023 0.3800 0.4064 0.3550 0.3550 93,607 -0.03(-7.07%)
Apr 25, 2023 0.4090 0.4200 0.3801 0.3820 122,246 -0.04(-9.80%)
Apr 24, 2023 0.4102 0.4235 0.3750 0.4235 78,558 +0.03(+8.40%)
Apr 21, 2023 0.3999 0.3999 0.3700 0.3907 37,616 +0.03(+8.71%)
Apr 20, 2023 0.3800 0.4000 0.3593 0.3594 22,013 -0.00(-1.26%)
Apr 19, 2023 0.3780 0.3966 0.3580 0.3640 18,474 +0.01(+1.68%)
Apr 18, 2023 0.3515 0.3998 0.3515 0.3580 15,413 -0.02(-5.52%)
Apr 17, 2023 0.3413 0.3915 0.3413 0.3789 34,903 +0.02(+4.70%)
Apr 14, 2023 0.3940 0.3940 0.3501 0.3619 41,579 -0.03(-8.01%)
Apr 13, 2023 0.4100 0.4100 0.3513 0.3934 89,699 -0.02(-4.03%)
Apr 12, 2023 0.4264 0.4962 0.3845 0.4099 111,742 -0.08(-16.35%)
Apr 11, 2023 0.4400 0.4900 0.4010 0.4900 351,581 +0.06(+13.93%)
Apr 10, 2023 0.4914 0.4914 0.4000 0.4301 50,164 -0.04(-9.45%)
Apr 06, 2023 0.4851 0.4935 0.4551 0.4750 29,802 -0.04(-6.86%)
Apr 05, 2023 0.4750 0.5100 0.4650 0.5100 11,661 +0.01(+2.14%)
Apr 04, 2023 0.5090 0.5100 0.4960 0.4993 10,404 -0.01(-1.92%)
Apr 03, 2023 0.4871 0.5207 0.4871 0.5091 40,269 -0.02(-4.48%)
Mar 31, 2023 0.4600 0.5330 0.4600 0.5330 10,318 +0.07(+15.87%)
Mar 30, 2023 0.4555 0.4782 0.4321 0.4600 3,883 -0.01(-1.12%)
Mar 29, 2023 0.4400 0.4801 0.4300 0.4652 9,424 -0.01(-1.06%)
Mar 28, 2023 0.4301 0.4880 0.4301 0.4702 15,531 +0.00(+0.00%)
Mar 27, 2023 0.4650 0.4918 0.4301 0.4702 9,175 +0.01(+1.56%)
Mar 24, 2023 0.4449 0.4828 0.4449 0.4630 16,705 -0.01(-1.93%)
Mar 23, 2023 0.5043 0.5694 0.4697 0.4721 15,217 -0.06(-10.59%)
Mar 22, 2023 0.5440 0.5440 0.4609 0.5280 41,737 +0.04(+8.57%)
Mar 21, 2023 0.4977 0.5225 0.4740 0.4863 22,339 +0.01(+2.59%)
Mar 20, 2023 0.4830 0.5000 0.4400 0.4740 18,368 +0.01(+3.04%)
Mar 17, 2023 0.4929 0.4929 0.4600 0.4600 3,583 -0.04(-7.20%)
Mar 16, 2023 0.4941 0.5100 0.4548 0.4957 44,863 +0.03(+7.27%)
Mar 15, 2023 0.5100 0.5100 0.4465 0.4621 110,086 -0.05(-9.39%)
Mar 14, 2023 0.5100 0.5350 0.4800 0.5100 36,410 -0.00(-0.47%)
Mar 13, 2023 0.5000 0.5268 0.4500 0.5124 78,732 +0.02(+4.59%)
Mar 10, 2023 0.5355 0.5598 0.4500 0.4899 35,006 -0.02(-3.94%)
Mar 09, 2023 0.5726 0.5726 0.5000 0.5100 68,906 -0.04(-6.49%)
Mar 08, 2023 0.5700 0.5700 0.5301 0.5454 21,289 -0.03(-5.64%)
Mar 07, 2023 0.5300 0.5780 0.5300 0.5780 26,525 +0.02(+3.92%)
Mar 06, 2023 0.5596 0.5890 0.5400 0.5562 25,825 -0.03(-5.73%)
Mar 03, 2023 0.6000 0.6179 0.5591 0.5900 70,915 -0.03(-4.99%)
Mar 02, 2023 0.6150 0.6459 0.5820 0.6210 161,640 -0.00(-0.54%)
Mar 01, 2023 0.6698 0.6698 0.6200 0.6244 63,116 -0.04(-5.68%)
Feb 28, 2023 0.6800 0.6800 0.6361 0.6620 29,748 -0.01(-1.19%)
Feb 27, 2023 0.6572 0.6700 0.6304 0.6700 42,366 +0.00(+0.42%)
Feb 24, 2023 0.6418 0.6700 0.6264 0.6672 165,173 +0.03(+3.97%)
Feb 23, 2023 0.7000 0.7000 0.6403 0.6417 42,630 -0.08(-10.89%)
Feb 22, 2023 0.6500 0.7201 0.6500 0.7201 76,639 +0.07(+10.28%)
Feb 21, 2023 0.6736 0.7350 0.6100 0.6530 93,074 -0.02(-3.13%)
Feb 17, 2023 0.6200 0.7050 0.6003 0.6741 32,602 +0.02(+2.84%)
Feb 16, 2023 0.6999 0.7298 0.6500 0.6555 52,461 -0.01(-2.16%)
Feb 15, 2023 0.6900 0.7400 0.6700 0.6700 52,278 -0.01(-1.18%)
Feb 14, 2023 0.6552 0.6965 0.6500 0.6780 47,916 +0.00(+0.37%)
Feb 13, 2023 0.6600 0.6975 0.6526 0.6755 161,071 -0.02(-2.72%)
Feb 10, 2023 0.7200 0.7670 0.6501 0.6944 74,986 -0.01(-0.80%)
Feb 09, 2023 0.6900 0.7811 0.6820 0.7000 278,433 -0.02(-2.78%)
Feb 08, 2023 0.5900 0.7300 0.5601 0.7200 135,171 +0.10(+16.13%)
Feb 07, 2023 0.5700 0.6337 0.5500 0.6200 43,200 +0.06(+10.16%)
Feb 06, 2023 0.5998 0.5998 0.5542 0.5628 49,115 -0.05(-8.11%)
Feb 03, 2023 0.6000 0.6192 0.5900 0.6125 122,459 +0.01(+1.93%)
Feb 02, 2023 0.6200 0.6371 0.6000 0.6009 77,661 -0.02(-3.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.