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 )

N/A 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 (%)
Oct 30, 2020 1.490 1.520 1.390 1.390 25,800 -0.09(-6.08%)
Oct 29, 2020 1.390 1.500 1.390 1.480 8,649 +0.05(+3.86%)
Oct 28, 2020 1.450 1.480 1.400 1.425 389,161 -0.00(-0.35%)
Oct 27, 2020 1.490 1.490 1.410 1.430 52,345 +0.00(+0.00%)
Oct 26, 2020 1.540 1.540 1.380 1.430 629,761 -0.05(-3.38%)
Oct 23, 2020 1.590 1.590 1.480 1.480 34,900 -0.03(-1.99%)
Oct 22, 2020 1.510 1.510 1.480 1.510 7,051 -0.02(-1.31%)
Oct 21, 2020 1.530 1.540 1.495 1.530 22,708 +0.00(+0.00%)
Oct 20, 2020 1.540 1.550 1.530 1.530 11,384 -0.02(-1.29%)
Oct 19, 2020 1.620 1.620 1.520 1.550 33,546 -0.02(-1.27%)
Oct 16, 2020 1.400 1.600 1.400 1.570 82,300 +0.16(+11.35%)
Oct 15, 2020 1.490 1.490 1.380 1.410 36,929 -0.08(-5.37%)
Oct 14, 2020 1.540 1.540 1.450 1.490 63,621 -0.05(-3.25%)
Oct 13, 2020 1.550 1.550 1.520 1.540 4,940 +0.03(+1.99%)
Oct 12, 2020 1.550 1.590 1.510 1.510 14,886 -0.06(-3.82%)
Oct 09, 2020 1.570 1.590 1.530 1.570 11,500 +0.02(+1.29%)
Oct 08, 2020 1.550 1.580 1.550 1.550 31,006 +0.00(+0.00%)
Oct 07, 2020 1.520 1.570 1.490 1.550 73,153 +0.05(+3.33%)
Oct 06, 2020 1.580 1.610 1.500 1.500 54,594 -0.08(-5.06%)
Oct 05, 2020 1.540 1.600 1.540 1.580 17,976 +0.06(+3.95%)
Oct 02, 2020 1.530 1.580 1.520 1.520 35,100 -0.09(-5.59%)
Oct 01, 2020 1.585 1.610 1.512 1.610 60,225 +0.03(+1.90%)
Sep 30, 2020 1.650 1.650 1.560 1.580 236,949 -0.08(-4.82%)
Sep 29, 2020 1.650 1.690 1.600 1.660 269,949 +0.04(+2.79%)
Sep 28, 2020 1.560 1.630 1.550 1.615 160,118 +0.09(+6.25%)
Sep 25, 2020 1.540 1.670 1.490 1.520 44,700 -0.01(-0.65%)
Sep 24, 2020 1.560 1.570 1.500 1.530 24,908 -0.03(-1.92%)
Sep 23, 2020 1.650 1.650 1.530 1.560 28,602 -0.09(-5.45%)
Sep 22, 2020 1.750 1.760 1.630 1.650 33,914 -0.09(-5.17%)
Sep 21, 2020 1.800 1.830 1.700 1.740 64,428 -0.13(-6.95%)
Sep 18, 2020 1.900 1.900 1.860 1.870 57,800 +0.01(+0.54%)
Sep 17, 2020 1.820 1.930 1.749 1.860 117,711 +0.02(+1.09%)
Sep 16, 2020 1.800 1.940 1.800 1.840 202,612 +0.01(+0.55%)
Sep 15, 2020 1.780 1.840 1.780 1.830 51,980 +0.04(+2.23%)
Sep 14, 2020 1.850 1.850 1.760 1.790 25,759 -0.01(-0.56%)
Sep 11, 2020 1.720 1.820 1.695 1.800 116,000 +0.08(+4.65%)
Sep 10, 2020 1.700 1.720 1.700 1.720 108,048 +0.02(+1.18%)
Sep 09, 2020 1.690 1.720 1.650 1.700 134,315 +0.00(+0.00%)
Sep 08, 2020 1.690 1.700 1.600 1.700 332,319 +0.02(+1.19%)
Sep 04, 2020 1.750 1.750 1.620 1.680 80,000 -0.07(-4.00%)
Sep 03, 2020 1.770 1.800 1.679 1.750 492,563 -0.05(-2.78%)
Sep 02, 2020 1.640 1.810 1.620 1.800 165,862 +0.14(+8.43%)
Sep 01, 2020 1.670 1.690 1.600 1.660 112,790 +0.00(+0.00%)
Aug 31, 2020 1.740 1.740 1.660 1.660 41,361 -0.05(-2.92%)
Aug 28, 2020 1.650 1.715 1.630 1.710 162,700 +0.05(+3.01%)
Aug 27, 2020 1.660 1.675 1.635 1.660 248,166 +0.00(+0.00%)
Aug 26, 2020 1.680 1.690 1.650 1.660 413,004 -0.03(-1.78%)
Aug 25, 2020 1.670 1.690 1.570 1.690 113,594 -0.01(-0.59%)
Aug 24, 2020 1.680 1.700 1.650 1.700 73,652 +0.02(+1.19%)
Aug 21, 2020 1.680 1.680 1.660 1.680 81,400 +0.03(+1.82%)
Aug 20, 2020 1.720 1.720 1.645 1.650 88,057 -0.07(-4.07%)
Aug 19, 2020 1.660 1.790 1.660 1.720 159,390 +0.05(+2.99%)
Aug 18, 2020 1.740 1.750 1.660 1.670 124,406 -0.04(-2.34%)
Aug 17, 2020 1.660 1.750 1.640 1.710 249,475 +0.06(+3.64%)
Aug 14, 2020 1.620 1.650 1.600 1.650 385,400 +0.02(+1.23%)
Aug 13, 2020 1.640 1.640 1.600 1.630 317,380 +0.11(+7.24%)
Aug 12, 2020 1.610 1.630 1.520 1.520 204,298 -0.09(-5.59%)
Aug 11, 2020 1.610 1.640 1.550 1.610 173,017 +0.01(+0.63%)
Aug 10, 2020 1.500 1.620 1.460 1.600 330,747 +0.05(+3.23%)
Aug 07, 2020 1.500 1.550 1.490 1.550 220,200 +0.05(+3.33%)
Aug 06, 2020 1.550 1.550 1.500 1.500 397,367 -0.09(-5.66%)
Aug 05, 2020 1.880 1.900 1.520 1.590 2,004,643 -0.08(-4.79%)
Aug 04, 2020 1.610 1.730 1.590 1.670 979,535 +0.04(+2.45%)
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.