Canada markets closed

DIRTT Environmental Solutions Ltd. (DRTTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5500-0.0003 (-0.05%)
At close: 02:33PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20240.54700.55000.53600.55000.550024,400
May 10, 20240.55300.55300.55000.55000.5500700
May 09, 20240.54700.55300.54700.55300.55304,000
May 08, 20240.57700.59000.57700.59000.590032,600
May 07, 20240.57300.58000.57300.58000.580040,400
May 06, 20240.49900.58900.49900.58900.589039,900
May 03, 20240.51100.51800.49300.51800.518012,600
May 02, 20240.50000.51000.50000.51000.51009,200
May 01, 20240.50300.52000.49800.52000.520056,800
Apr 30, 20240.48900.50500.48900.50000.500013,600
Apr 29, 20240.48000.48000.48000.48000.48001,700
Apr 26, 20240.48900.49000.48000.48000.4800165,500
Apr 25, 20240.48100.48100.48000.48000.4800200,400
Apr 24, 20240.48700.48700.47400.47500.47503,400
Apr 23, 20240.48700.48700.48700.48700.4870100
Apr 22, 20240.47600.47600.47600.47600.47602,000
Apr 19, 20240.48500.48600.46800.46800.46801,500
Apr 18, 20240.48400.49000.48100.48500.48503,300
Apr 17, 20240.47400.47400.47400.47400.4740800
Apr 16, 20240.49700.49700.49700.49700.4970400
Apr 15, 20240.45600.49700.45600.49700.497023,000
Apr 12, 20240.51000.51000.51000.51000.5100100
Apr 11, 20240.50300.50300.50100.50100.50105,900
Apr 10, 20240.50200.53900.50200.53900.53908,200
Apr 09, 20240.49100.49100.49100.49100.4910600
Apr 08, 20240.54000.54000.52200.52600.5260900
Apr 05, 20240.53500.53500.53500.53500.5350400
Apr 04, 20240.46300.55000.46300.55000.55008,500
Apr 03, 20240.49500.49500.49500.49500.4950600
Apr 02, 20240.48100.49500.48100.49500.4950800
Apr 01, 20240.46300.49500.46300.47800.47807,100
Mar 28, 20240.49900.50600.48200.49400.494013,100
Mar 27, 20240.52900.52900.51700.52200.522030,300
Mar 26, 20240.52900.52900.52900.52900.52905,000
Mar 25, 20240.53400.54200.53400.53800.53802,600
Mar 22, 20240.59000.59000.56600.56600.56602,400
Mar 21, 20240.56700.59000.56000.59000.590040,600
Mar 20, 20240.51600.59000.51300.56000.560070,900
Mar 19, 20240.51300.51300.50000.50000.50004,000
Mar 18, 20240.50800.52000.50000.51300.513024,900
Mar 15, 20240.48000.50100.48000.50100.501016,100
Mar 14, 20240.49500.49500.48500.48500.485012,800
Mar 13, 20240.46800.49000.46800.48500.48508,500
Mar 12, 20240.47700.48900.47700.48900.489053,500
Mar 11, 20240.48900.48900.48100.48100.48109,600
Mar 08, 20240.48400.49100.48300.49100.491031,600
Mar 07, 20240.48400.50500.48400.48900.489040,400
Mar 06, 20240.49900.51000.48300.48300.4830107,100
Mar 05, 20240.48900.50300.48100.50300.503034,300
Mar 04, 20240.46900.50000.46900.48200.482044,200
Mar 01, 20240.47500.49800.46900.49800.49807,100
Feb 29, 20240.47000.48000.47000.47000.470024,000
Feb 28, 20240.48100.48300.47400.48300.48303,300
Feb 27, 20240.48000.49900.44100.49000.490015,600
Feb 26, 20240.47200.47200.47200.47200.472026,000
Feb 23, 20240.49000.49000.46900.46900.469025,600
Feb 22, 20240.43100.51000.43100.49200.4920107,300
Feb 21, 20240.41700.46300.41700.46300.463046,900
Feb 20, 20240.44200.44200.43900.43900.43906,400
Feb 16, 20240.41200.47700.40300.46300.46307,900
Feb 15, 20240.43000.43900.42100.42100.421078,300
Feb 14, 20240.41100.44100.41100.43300.433066,600
Feb 13, 20240.43000.43000.40200.41100.411055,200
Feb 12, 20240.38900.41600.38900.40800.408029,700
Feb 09, 20240.39500.40000.39500.40000.400030,100
Feb 08, 20240.39000.40100.39000.40100.401018,200
Feb 07, 20240.40900.42200.40100.40100.401045,500
Feb 06, 20240.40700.43000.40700.43000.43001,300
Feb 05, 20240.40000.41200.40000.41000.410018,700
Feb 02, 20240.38500.40000.38500.40000.400034,400
Feb 01, 20240.40000.40000.40000.40000.40007,600
Jan 31, 20240.40200.40300.38000.38000.380016,600
Jan 30, 20240.42000.42500.40000.40000.400075,700
Jan 29, 20240.42700.43000.42100.43000.430024,200
Jan 26, 20240.42700.42700.42700.42700.427013,000
Jan 25, 20240.44500.44900.42000.42000.420037,400
Jan 24, 20240.41200.44200.41200.43300.433071,600
Jan 23, 20240.40000.41300.40000.41300.413069,900
Jan 22, 20240.39000.39000.39000.39000.39002,300
Jan 19, 20240.37000.39200.36700.39000.390092,800
Jan 18, 20240.32000.37200.32000.37200.372032,600
Jan 17, 20240.36500.37200.35300.37200.372020,200
Jan 16, 20240.31900.36100.31900.36100.36101,600
Jan 12, 20240.34500.36000.32500.36000.36008,400
Jan 11, 20240.34100.34700.33000.34700.347079,300
Jan 10, 20240.33000.34800.33000.34800.34807,100
Jan 09, 20240.32200.34700.32200.34500.345038,900
Jan 08, 20240.33500.34500.30900.33700.337084,600
Jan 05, 20240.37000.37000.35000.35500.355018,200
Jan 04, 20240.37700.38100.34100.35200.352049,400
Jan 03, 20240.38000.41700.38000.39900.399082,400
Jan 02, 20240.35700.38000.34700.38000.380059,100
Dec 29, 20230.35100.35100.32300.34700.347064,200
Dec 28, 20230.34000.34300.32600.32600.326054,700
Dec 27, 20230.31000.34800.31000.33500.3350182,600
Dec 26, 20230.27800.36400.27800.33700.33702,000
Dec 22, 20230.29900.33900.29900.32100.321076,000
Dec 21, 20230.31000.33000.31000.32200.322042,400
Dec 20, 20230.31200.32500.31200.32100.321050,900
Dec 19, 20230.33400.33400.29900.32000.320069,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...