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 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%)
Aug 03, 2020 1.520 1.640 1.360 1.630 541,443 -0.05(-2.98%)
Jul 31, 2020 1.500 1.967 1.430 1.680 3,749,400 +0.12(+7.69%)
Jul 30, 2020 1.170 2.380 1.170 1.560 12,859,377 +0.52(+50.00%)
Jul 29, 2020 1.070 1.070 1.020 1.040 70,365 +0.00(+0.00%)
Jul 28, 2020 1.070 1.070 1.030 1.040 23,227 -0.02(-1.89%)
Jul 27, 2020 1.070 1.070 1.010 1.060 16,417 +0.03(+2.91%)
Jul 24, 2020 1.040 1.040 1.000 1.030 52,900 +0.03(+3.00%)
Jul 23, 2020 1.060 1.070 1.000 1.000 121,222 -0.06(-5.66%)
Jul 22, 2020 1.150 1.150 1.020 1.060 156,180 -0.04(-3.64%)
Jul 21, 2020 1.140 1.150 1.080 1.100 73,460 -0.03(-2.65%)
Jul 20, 2020 1.170 1.190 1.100 1.130 315,523 +0.01(+0.89%)
Jul 17, 2020 1.130 1.200 1.088 1.120 180,900 +0.03(+2.75%)
Jul 16, 2020 1.140 1.140 1.060 1.090 128,702 -0.02(-1.80%)
Jul 15, 2020 1.150 1.150 1.110 1.110 25,296 +0.00(+0.00%)
Jul 14, 2020 1.120 1.140 1.090 1.110 48,616 -0.01(-0.89%)
Jul 13, 2020 1.150 1.170 1.110 1.120 26,935 -0.03(-2.61%)
Jul 10, 2020 1.110 1.170 1.100 1.150 121,400 +0.05(+4.55%)
Jul 09, 2020 1.120 1.190 1.100 1.100 200,896 -0.08(-6.78%)
Jul 08, 2020 1.150 1.200 1.120 1.180 40,484 +0.06(+5.36%)
Jul 07, 2020 1.260 1.260 1.120 1.120 55,085 -0.04(-3.45%)
Jul 06, 2020 1.270 1.350 1.160 1.160 77,568 -0.10(-7.94%)
Jul 02, 2020 1.280 1.320 1.205 1.260 125,300 -0.01(-0.79%)
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.