DIRTT Environmental Solutions Ltd (DRTT) Historical Stock Data
0.94 ↑0.06 (6.35%)
As of May 16, 2022, 12:09pm EST.
Historical Data
In the past 30 trading days, DRTT is down -3.63% a day on average. There have been 5 days where DIRTT Environmental Solutions Ltd closed green and 25 days where DRTT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 0.89 | 0.88 | ↓$0.01 (-0.87%) | 0.88 | 0.89 | 102.61K |
| 2022-05-12 | 0.88 | 0.85 | ↓$0.03 (-3.92%) | 0.84 | 0.97 | 27.51K |
| 2022-05-11 | 0.94 | 0.84 | ↓$0.10 (-10.20%) | 0.80 | 0.94 | 131.55K |
| 2022-05-10 | 1.02 | 0.89 | ↓$0.13 (-12.61%) | 0.76 | 1.02 | 61.18K |
| 2022-05-09 | 0.96 | 0.80 | ↓$0.16 (-16.67%) | 0.80 | 0.96 | 125.73K |
| 2022-05-06 | 1.22 | 0.92 | ↓$0.30 (-24.57%) | 0.91 | 1.22 | 168.10K |
| 2022-05-05 | 0.99 | 0.95 | ↓$0.04 (-3.65%) | 0.92 | 1.02 | 114.94K |
| 2022-05-04 | 1.05 | 1.04 | ↓$0.02 (-1.43%) | 1.00 | 1.07 | 88.49K |
| 2022-05-03 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.00 | 1.10 | 72.65K |
| 2022-05-02 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.06 | 1.14 | 117.30K |
| 2022-04-29 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.09 | 1.17 | 102.23K |
| 2022-04-28 | 1.12 | 1.11 | ↓$0.01 (-1.25%) | 1.10 | 1.18 | 37.02K |
| 2022-04-27 | 1.07 | 1.12 | ↑$0.05 (4.67%) | 1.07 | 1.20 | 41.55K |
| 2022-04-26 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.13 | 1.19 | 40.66K |
| 2022-04-25 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.15 | 1.25 | 68.93K |
| 2022-04-22 | 1.29 | 1.17 | ↓$0.12 (-9.30%) | 1.15 | 1.29 | 216.04K |
| 2022-04-21 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.28 | 1.35 | 22.19K |
| 2022-04-20 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.26 | 1.30 | 21.24K |
| 2022-04-19 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.28 | 1.36 | 45.10K |
| 2022-04-18 | 1.28 | 1.35 | ↑$0.07 (5.47%) | 1.24 | 1.38 | 15.25K |
| 2022-04-14 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.18 | 1.30 | 78.71K |
| 2022-04-13 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.25 | 1.32 | 32.51K |
| 2022-04-12 | 1.27 | 1.23 | ↓$0.04 (-3.35%) | 1.22 | 1.31 | 84.30K |
| 2022-04-11 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.26 | 1.31 | 8.87K |
| 2022-04-08 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.30 | 1.33 | 15.10K |
| 2022-04-07 | 1.34 | 1.29 | ↓$0.06 (-4.10%) | 1.28 | 1.34 | 22.30K |
| 2022-04-06 | 1.26 | 1.33 | ↑$0.07 (5.56%) | 1.21 | 1.35 | 38.38K |
| 2022-04-05 | 1.37 | 1.29 | ↓$0.08 (-5.84%) | 1.24 | 1.37 | 35.41K |
| 2022-04-04 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.27 | 1.37 | 48.37K |
| 2022-04-01 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.28 | 1.37 | 76.83K |
Create an account or log in to view more rows.
$DRTT gonna take my L with this one
$DRTT LOL
$DRTT yeeeeeee haw
$DRTT time to run
$DRTT might get a sell off today
$DRTT who here can't stand the CEO?
$DRTT This is just getting warmed up.
$DRTT is going to have a run next month
$DRTT so tired of this pos let's fly already
$DRTT Momentum is building...