Dark

DRTT
DIRTT Environmental Solutions Ltd. Common Shares
stock NASDAQ

Inactive

Sep 14, 2023

0.3343USD-0.358%(-0.0012)255,311

Pre-market

0.00USD-100.000%(-0.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-14	0.325000	0.371900	0.325000	0.334300	-0.358%	255,311	0.000%
2023-09-13	0.360000	0.377899	0.332100	0.335500	-1.324%	96,921	-0.358%
2023-09-12	0.296000	0.371000	0.290100	0.340000	+14.865%	308,235	-1.676%
2023-09-11	0.293300	0.323000	0.292080	0.296000	-8.331%	162,039	+12.939%
2023-09-08	0.290900	0.330000	0.270000	0.322900	+7.669%	133,637	+3.531%
2023-09-07	0.300000	0.323600	0.251700	0.299900	-6.223%	351,859	+11.470%
2023-09-06	0.310000	0.320000	0.309900	0.319800	+2.830%	28,519	+4.534%
2023-09-05	0.321000	0.327000	0.280000	0.311000	-0.892%	114,758	+7.492%
2023-09-01	0.306000	0.334100	0.303301	0.313800	+2.549%	76,949	+6.533%
2023-08-31	0.345000	0.349900	0.300000	0.306000	-10.000%	88,391	+9.248%
2023-08-30	0.340000	0.350000	0.334100	0.340000	+0.177%	55,075	-1.676%
2023-08-29	0.325000	0.349800	0.310100	0.339400	+4.431%	102,860	-1.503%
2023-08-28	0.311000	0.325900	0.306600	0.325000	+7.119%	110,902	+2.862%
2023-08-25	0.290200	0.303400	0.290100	0.303400	-1.076%	78,777	+10.185%
2023-08-24	0.298200	0.317900	0.298200	0.306700	+5.759%	45,536	+8.999%
2023-08-23	0.311000	0.318900	0.284000	0.290000	-9.375%	59,974	+15.276%
2023-08-22	0.319000	0.339900	0.310100	0.320000	-3.527%	32,559	+4.469%
2023-08-21	0.347500	0.350000	0.314101	0.331700	+2.693%	108,624	+0.784%
2023-08-18	0.313700	0.327000	0.308000	0.323000	-1.344%	60,989	+3.498%
2023-08-17	0.328900	0.335999	0.315100	0.327400	-4.548%	72,415	+2.108%
2023-08-16	0.358300	0.369999	0.320000	0.343000	-4.960%	75,747	-2.536%
2023-08-15	0.393500	0.393500	0.350000	0.360900	-8.121%	133,256	-7.370%
2023-08-14	0.410000	0.412900	0.384000	0.392800	-1.849%	94,679	-14.893%
2023-08-11	0.390000	0.428900	0.390000	0.400200	+0.050%	63,871	-16.467%
2023-08-10	0.421000	0.430000	0.400000	0.400000	-6.933%	44,307	-16.425%
2023-08-09	0.454700	0.463600	0.400100	0.429800	-6.565%	83,648	-22.220%
2023-08-08	0.398600	0.468800	0.398600	0.460000	+9.524%	135,345	-27.326%
2023-08-07	0.520000	0.530000	0.361600	0.420000	-20.755%	785,948	-20.405%
2023-08-04	0.430000	0.563000	0.400000	0.530000	+24.035%	1,470,420	-36.925%
2023-08-03	0.380000	0.595000	0.380000	0.427300	+21.738%	8,418,310	-21.765%
2023-08-02	0.324800	0.362300	0.312500	0.351000	+5.437%	673,882	-4.758%
2023-08-01	0.266000	0.344900	0.266000	0.332900	+27.548%	168,024	+0.421%
2023-07-31	0.267300	0.271200	0.250000	0.261000	+2.715%	218,157	+28.084%
2023-07-28	0.242500	0.265000	0.240100	0.254100	+6.586%	98,358	+31.562%
2023-07-27	0.245000	0.245000	0.233100	0.238400	-0.418%	63,807	+40.227%
2023-07-26	0.250000	0.266600	0.232500	0.239400	-11.333%	90,764	+39.641%
2023-07-25	0.250000	0.280000	0.220800	0.270000	0.000%	129,600	+23.815%
2023-07-24	0.228000	0.270000	0.225700	0.270000	+13.924%	246,014	+23.815%
2023-07-21	0.240000	0.249900	0.221100	0.237000	-1.209%	106,383	+41.055%
2023-07-20	0.239900	0.244800	0.230200	0.239900	-1.276%	16,090	+39.350%
2023-07-19	0.230000	0.257900	0.225000	0.243000	+5.652%	513,428	+37.572%
2023-07-18	0.258000	0.260600	0.225700	0.230000	-6.122%	253,403	+45.348%
2023-07-17	0.260000	0.263199	0.242600	0.245000	-3.922%	106,264	+36.449%
2023-07-14	0.261600	0.266000	0.251100	0.255000	-1.009%	102,252	+31.098%
2023-07-13	0.252000	0.260000	0.240000	0.257600	+4.461%	35,728	+29.775%
2023-07-12	0.270000	0.270000	0.245100	0.246600	-8.633%	87,514	+35.564%
2023-07-11	0.249700	0.269900	0.225000	0.269900	+10.691%	96,721	+23.861%
2023-07-10	0.252000	0.252000	0.227701	0.243831	-0.069%	92,919	+37.103%
2023-07-07	0.241600	0.254200	0.210000	0.244000	+5.628%	247,629	+37.008%
2023-07-06	0.234900	0.255400	0.231000	0.231000	-7.600%	50,749	+44.719%
2023-07-05	0.250000	0.275000	0.235000	0.250000	-7.270%	218,961	+33.720%
2023-07-03	0.270800	0.270800	0.251800	0.269600	-0.148%	43,626	+23.999%
2023-06-30	0.262100	0.270000	0.250000	0.270000	-0.735%	451,159	+23.815%
2023-06-29	0.260000	0.277900	0.250400	0.272000	+1.758%	257,353	+22.904%
2023-06-28	0.270000	0.288000	0.250000	0.267300	+5.319%	151,428	+25.065%
2023-06-27	0.299200	0.299200	0.253800	0.253800	-10.947%	139,071	+31.718%
2023-06-26	0.300000	0.304500	0.269000	0.285000	-1.690%	114,869	+17.298%
2023-06-23	0.295000	0.304800	0.286100	0.289900	-3.367%	31,070	+15.316%
2023-06-22	0.290000	0.306300	0.285100	0.300000	+1.695%	58,780	+11.433%
2023-06-21	0.300000	0.300000	0.290000	0.295000	-1.601%	18,078	+13.322%
2023-06-20	0.300000	0.305000	0.285100	0.299800	-0.067%	95,751	+11.508%
2023-06-16	0.315600	0.329000	0.299701	0.300000	-8.815%	157,605	+11.433%
2023-06-15	0.330000	0.330000	0.320000	0.329000	-1.791%	93,618	+1.611%
2023-06-14	0.340000	0.340000	0.330000	0.335000	-0.416%	23,099	-0.209%
2023-06-13	0.353700	0.353700	0.330000	0.336400	-0.562%	48,569	-0.624%
2023-06-12	0.356000	0.356000	0.335100	0.338300	-2.112%	87,528	-1.182%
2023-06-09	0.330000	0.353000	0.320000	0.345600	+5.850%	78,208	-3.270%
2023-06-08	0.355000	0.355000	0.325000	0.326500	-8.028%	86,153	+2.389%
2023-06-07	0.355000	0.355000	0.339300	0.355000	0.000%	73,132	-5.831%
2023-06-06	0.339900	0.359491	0.335800	0.355000	+4.412%	28,864	-5.831%
2023-06-05	0.360000	0.360000	0.340000	0.340000	-2.857%	47,458	-1.676%
2023-06-02	0.350000	0.379800	0.340201	0.350000	+1.892%	88,499	-4.486%
2023-06-01	0.365000	0.380000	0.343500	0.343500	-5.228%	17,097	-2.678%
2023-05-31	0.350001	0.378300	0.350000	0.362449	-3.936%	40,675	-7.766%
2023-05-30	0.340000	0.377300	0.340000	0.377300	+1.507%	30,452	-11.397%
2023-05-26	0.350000	0.371700	0.345000	0.371700	+9.324%	36,274	-10.062%
2023-05-25	0.350000	0.354900	0.340000	0.340000	-4.494%	18,046	-1.676%
2023-05-24	0.360000	0.362500	0.350101	0.356000	-0.475%	9,030	-6.096%
2023-05-23	0.350000	0.357851	0.350000	0.357700	-3.324%	45,151	-6.542%
2023-05-22	0.362000	0.370000	0.350100	0.370000	+1.398%	20,212	-9.649%
2023-05-19	0.370000	0.370000	0.352800	0.364900	+0.247%	20,399	-8.386%
2023-05-18	0.336500	0.365000	0.325900	0.364000	+11.725%	490,469	-8.159%
2023-05-17	0.350000	0.356200	0.314001	0.325800	-6.941%	103,969	+2.609%
2023-05-16	0.359400	0.369000	0.347500	0.350100	+0.029%	144,699	-4.513%
2023-05-15	0.436500	0.436500	0.350000	0.350000	-22.222%	194,902	-4.486%
2023-05-12	0.355000	0.450000	0.355000	0.450000	+32.353%	153,658	-25.711%
2023-05-11	0.400000	0.409999	0.334000	0.340000	-17.073%	188,944	-1.676%
2023-05-10	0.480100	0.496600	0.380000	0.410000	+2.500%	1,001,866	-18.463%
2023-05-09	0.357600	0.400000	0.357600	0.400000	+7.009%	1,063,847	-16.425%
2023-05-08	0.380000	0.395000	0.370000	0.373800	+1.027%	27,581	-10.567%
2023-05-05	0.377499	0.391600	0.370000	0.370000	0.000%	11,844	-9.649%
2023-05-04	0.370000	0.370000	0.363700	0.370000	0.000%	3,801	-9.649%
2023-05-03	0.366400	0.370000	0.360000	0.370000	-3.896%	10,675	-9.649%
2023-05-02	0.385000	0.385000	0.350001	0.385000	+1.316%	6,761	-13.169%
2023-05-01	0.350000	0.384700	0.350000	0.380000	+8.571%	9,675	-12.026%
2023-04-28	0.369799	0.378200	0.346900	0.350000	0.000%	37,798	-4.486%
2023-04-27	0.366000	0.369900	0.350000	0.350000	-1.408%	49,063	-4.486%
2023-04-26	0.380000	0.406400	0.355000	0.355000	-7.068%	93,607	-5.831%
2023-04-25	0.409000	0.420000	0.380100	0.382000	-9.799%	122,246	-12.487%
2023-04-24	0.410200	0.423500	0.374950	0.423500	+8.395%	78,558	-21.063%
2023-04-21	0.399900	0.399900	0.370000	0.390700	+8.709%	37,616	-14.436%
2023-04-20	0.376450	0.400000	0.359300	0.359400	-1.264%	22,013	-6.984%
2023-04-19	0.378000	0.396599	0.358001	0.364000	+1.676%	18,474	-8.159%
2023-04-18	0.351500	0.399800	0.351500	0.358000	-5.516%	15,413	-6.620%
2023-04-17	0.341300	0.391500	0.341300	0.378900	+4.697%	34,903	-11.771%
2023-04-14	0.394000	0.394000	0.350100	0.361900	-8.016%	41,579	-7.626%
2023-04-13	0.410000	0.410000	0.351300	0.393436	-4.016%	89,699	-15.031%
2023-04-12	0.426400	0.496200	0.384500	0.409899	-16.347%	111,742	-18.443%
2023-04-11	0.435100	0.490000	0.401000	0.490000	+13.927%	351,581	-31.776%
2023-04-10	0.491449	0.491449	0.400000	0.430100	-9.453%	50,164	-22.274%
2023-04-06	0.485100	0.493500	0.455100	0.475000	-6.863%	29,802	-29.621%
2023-04-05	0.475000	0.510000	0.465000	0.510000	+2.143%	11,661	-34.451%
2023-04-04	0.509000	0.510000	0.496000	0.499300	-1.922%	10,404	-33.046%
2023-04-03	0.487100	0.520700	0.487100	0.509087	-4.486%	40,269	-34.333%
2023-03-31	0.460000	0.533000	0.460000	0.533000	+15.870%	10,318	-37.280%
2023-03-30	0.455500	0.478200	0.432100	0.460000	-1.118%	3,883	-27.326%
2023-03-29	0.440000	0.480100	0.430000	0.465200	-1.063%	9,424	-28.138%
2023-03-28	0.430100	0.488000	0.430100	0.470200	0.000%	15,531	-28.903%
2023-03-27	0.465000	0.491827	0.430100	0.470200	+1.555%	9,175	-28.903%
2023-03-24	0.444900	0.482800	0.444900	0.463000	-1.928%	16,705	-27.797%
2023-03-23	0.504300	0.569400	0.469700	0.472100	-10.587%	15,217	-29.189%
2023-03-22	0.544000	0.544000	0.460900	0.528000	+8.575%	41,737	-36.686%
2023-03-21	0.497700	0.522500	0.474000	0.486300	+2.595%	22,339	-31.256%
2023-03-20	0.483000	0.500000	0.440000	0.474000	+3.043%	18,368	-29.473%
2023-03-17	0.492899	0.492899	0.460000	0.460000	-7.202%	3,583	-27.326%
2023-03-16	0.494100	0.510000	0.454800	0.495700	+7.271%	44,863	-32.560%
2023-03-15	0.510000	0.510000	0.446500	0.462100	-9.392%	110,086	-27.656%
2023-03-14	0.510000	0.534999	0.480000	0.510000	-0.468%	36,410	-34.451%
2023-03-13	0.500000	0.526800	0.450000	0.512400	+4.593%	78,732	-34.758%
2023-03-10	0.535500	0.559800	0.450000	0.489900	-3.941%	35,006	-31.762%
2023-03-09	0.572600	0.572600	0.500000	0.510000	-6.487%	68,906	-34.451%
2023-03-08	0.570000	0.570000	0.530100	0.545376	-5.644%	21,289	-38.703%
2023-03-07	0.530000	0.578000	0.530000	0.578000	+3.919%	26,625	-42.163%
2023-03-06	0.559600	0.589000	0.540000	0.556200	-5.729%	25,825	-39.896%
2023-03-03	0.602400	0.617900	0.559100	0.590000	-4.992%	70,915	-43.339%
2023-03-02	0.615001	0.645900	0.582000	0.621000	-0.545%	161,640	-46.167%
2023-03-01	0.669800	0.669800	0.620000	0.624400	-5.680%	63,116	-46.461%
2023-02-28	0.680000	0.680000	0.636100	0.662000	-1.194%	29,748	-49.502%
2023-02-27	0.657200	0.670000	0.630400	0.670000	+0.420%	42,366	-50.104%
2023-02-24	0.641800	0.670000	0.626400	0.667200	+3.974%	165,173	-49.895%
2023-02-23	0.700000	0.700000	0.640300	0.641700	-10.887%	42,631	-47.904%
2023-02-22	0.650000	0.720100	0.650000	0.720100	+10.276%	76,844	-53.576%
2023-02-21	0.673600	0.735000	0.610000	0.653000	-3.130%	93,074	-48.806%
2023-02-17	0.620000	0.705000	0.600300	0.674100	+2.838%	32,602	-50.408%
2023-02-16	0.699899	0.729800	0.650000	0.655500	-2.164%	52,461	-49.001%
2023-02-15	0.694800	0.740000	0.670000	0.670000	-1.180%	52,278	-50.104%
2023-02-14	0.655200	0.696500	0.650000	0.678000	+0.370%	47,916	-50.693%
2023-02-13	0.660000	0.697500	0.652588	0.675500	-2.722%	161,071	-50.511%
2023-02-10	0.720000	0.766999	0.650100	0.694400	-0.800%	74,986	-51.858%
2023-02-09	0.690000	0.781100	0.682000	0.700000	-2.778%	278,433	-52.243%
2023-02-08	0.590000	0.730000	0.560101	0.720000	+16.129%	135,176	-53.569%
2023-02-07	0.570000	0.633700	0.550000	0.620000	+10.163%	43,200	-46.081%
2023-02-06	0.599800	0.599800	0.554200	0.562800	-8.114%	49,116	-40.601%
2023-02-03	0.600000	0.619200	0.590000	0.612500	+1.930%	122,459	-45.420%
2023-02-02	0.620000	0.637100	0.600000	0.600900	-3.081%	77,661	-44.367%
2023-02-01	0.650000	0.650000	0.595000	0.620000	-4.630%	87,913	-46.081%
2023-01-31	0.673800	0.695500	0.632000	0.650100	-1.500%	56,760	-48.577%
2023-01-30	0.680000	0.680000	0.632500	0.660000	-2.941%	78,752	-49.348%
2023-01-27	0.625600	0.709800	0.625600	0.680000	+5.443%	64,417	-50.838%
2023-01-26	0.687101	0.730900	0.615000	0.644900	-7.858%	98,318	-48.163%
2023-01-25	0.735500	0.764599	0.635600	0.699900	-10.269%	175,480	-52.236%
2023-01-24	0.900000	0.900000	0.700100	0.780000	-10.396%	162,188	-57.141%
2023-01-23	0.960000	0.990000	0.814900	0.870500	-11.777%	164,183	-61.597%
2023-01-20	0.930000	1.070000	0.899800	0.986700	+14.733%	238,796	-66.119%
2023-01-19	0.830000	0.919900	0.790100	0.860000	+6.502%	133,046	-61.128%
2023-01-18	0.789300	0.830000	0.750300	0.807500	+3.380%	80,920	-58.601%
2023-01-17	0.630000	0.789900	0.630000	0.781100	+19.874%	305,471	-57.201%
2023-01-13	0.610000	0.654601	0.600000	0.651600	+4.256%	59,094	-48.696%
2023-01-12	0.640000	0.640000	0.618081	0.625000	-2.344%	31,343	-46.512%
2023-01-11	0.638400	0.720000	0.570500	0.640000	-0.482%	167,456	-47.766%
2023-01-10	0.650000	0.650000	0.609600	0.643100	+5.409%	43,250	-48.017%
2023-01-09	0.680000	0.680000	0.591300	0.610100	-12.830%	64,475	-45.206%
2023-01-06	0.697300	0.700000	0.656900	0.699900	+1.435%	65,299	-52.236%
2023-01-05	0.608100	0.697200	0.595000	0.690000	+13.115%	74,231	-51.551%
2023-01-04	0.530000	0.629900	0.530000	0.610000	+16.190%	86,478	-45.197%
2023-01-03	0.505000	0.545300	0.490101	0.525000	-0.943%	146,446	-36.324%
2022-12-30	0.526100	0.540000	0.500000	0.530000	+0.113%	117,868	-36.925%
2022-12-29	0.550000	0.550000	0.490001	0.529400	-3.860%	257,151	-36.853%
2022-12-28	0.590000	0.629800	0.490101	0.550658	-16.567%	309,208	-39.291%
2022-12-27	0.530000	0.760000	0.525100	0.660000	+28.655%	608,029	-49.348%
2022-12-23	0.440000	0.539900	0.440000	0.513000	+11.702%	286,305	-34.834%
2022-12-22	0.412000	0.472900	0.388400	0.459256	+12.014%	151,325	-27.208%
2022-12-21	0.341600	0.445000	0.325000	0.410000	+24.242%	698,320	-18.463%
2022-12-20	0.363900	0.383700	0.325100	0.330000	-12.047%	159,756	+1.303%
2022-12-19	0.360000	0.400000	0.340000	0.375200	+10.320%	339,481	-10.901%
2022-12-16	0.390000	0.399900	0.340000	0.340100	-10.476%	238,414	-1.705%
2022-12-15	0.361900	0.409900	0.340000	0.379900	+10.212%	564,850	-12.003%
2022-12-14	0.370000	0.402700	0.320000	0.344700	+4.455%	721,490	-3.017%
2022-12-13	0.331200	0.367900	0.303100	0.330000	0.000%	416,071	+1.303%
2022-12-12	0.313100	0.337300	0.280100	0.330000	+11.864%	370,900	+1.303%
2022-12-09	0.271700	0.309600	0.262000	0.295000	+4.425%	3,564,569	+13.322%
2022-12-08	0.273100	0.309900	0.250100	0.282500	-0.598%	532,041	+18.336%
2022-12-07	0.309900	0.309900	0.268700	0.284200	+1.391%	67,195	+17.628%
2022-12-06	0.320000	0.320000	0.280000	0.280300	-0.071%	59,181	+19.265%
2022-12-05	0.320000	0.320000	0.280000	0.280500	-3.509%	103,983	+19.180%
2022-12-02	0.330000	0.330000	0.280100	0.290700	+3.636%	157,590	+14.998%
2022-12-01	0.310000	0.310000	0.276200	0.280500	-4.851%	8,922	+19.180%
2022-11-30	0.267700	0.296300	0.267700	0.294800	+9.185%	22,842	+13.399%
2022-11-29	0.267800	0.276400	0.250100	0.270000	+1.504%	29,422	+23.815%
2022-11-28	0.279700	0.285600	0.260000	0.266000	-6.863%	40,831	+25.677%
2022-11-25	0.285000	0.310000	0.285000	0.285600	+1.169%	9,101	+17.052%
2022-11-23	0.300000	0.308100	0.274000	0.282300	-1.945%	12,915	+18.420%
2022-11-22	0.276300	0.317000	0.270101	0.287900	+2.821%	74,646	+16.117%
2022-11-21	0.300100	0.319500	0.269200	0.280000	-2.064%	75,903	+19.393%
2022-11-18	0.330000	0.330000	0.200000	0.285900	-4.189%	120,791	+16.929%
2022-11-17	0.315000	0.328400	0.286200	0.298400	-0.533%	70,419	+12.031%
2022-11-16	0.334000	0.337700	0.300000	0.300000	-0.826%	81,575	+11.433%
2022-11-15	0.409900	0.409900	0.300100	0.302500	-4.664%	187,998	+10.512%
2022-11-14	0.360000	0.360000	0.317100	0.317300	+0.348%	57,694	+5.358%
2022-11-11	0.312000	0.360000	0.306400	0.316200	+1.314%	199,930	+5.724%
2022-11-10	0.360000	0.360000	0.311200	0.312100	-5.424%	68,622	+7.113%
2022-11-09	0.330000	0.345499	0.330000	0.330000	-2.998%	20,457	+1.303%
2022-11-08	0.374200	0.380201	0.330000	0.340200	-2.101%	36,594	-1.734%
2022-11-07	0.370000	0.377000	0.307429	0.347500	-4.847%	83,478	-3.799%
2022-11-04	0.414500	0.419400	0.364900	0.365200	-10.468%	25,471	-8.461%
2022-11-03	0.437700	0.450500	0.400000	0.407900	-1.711%	103,884	-18.044%
2022-11-02	0.440000	0.449900	0.415000	0.415000	+1.220%	12,013	-19.446%
2022-11-01	0.380000	0.450000	0.380000	0.410000	+5.128%	23,811	-18.463%
2022-10-31	0.427200	0.430000	0.390000	0.390000	-1.515%	34,236	-14.282%
2022-10-28	0.329400	0.403800	0.329400	0.396000	+16.608%	82,447	-15.581%
2022-10-27	0.339800	0.357000	0.339600	0.339600	0.000%	15,666	-1.561%
2022-10-26	0.350000	0.361900	0.324700	0.339600	+2.909%	15,932	-1.561%
2022-10-25	0.320000	0.345000	0.317900	0.330000	+6.452%	19,121	+1.303%
2022-10-24	0.340100	0.349400	0.310000	0.310000	-9.317%	37,776	+7.839%
2022-10-21	0.371900	0.371900	0.340000	0.341850	-3.487%	19,399	-2.209%
2022-10-20	0.354900	0.362101	0.323900	0.354200	-0.197%	8,554	-5.618%
2022-10-19	0.360000	0.363100	0.340000	0.354900	-5.580%	31,114	-5.804%
2022-10-18	0.370100	0.388900	0.360000	0.375875	-2.187%	56,271	-11.061%
2022-10-17	0.420000	0.420000	0.370000	0.384279	-6.021%	21,784	-13.006%
2022-10-14	0.404000	0.420000	0.400000	0.408900	+3.729%	45,470	-18.244%
2022-10-13	0.450000	0.450000	0.367100	0.394200	-0.905%	22,278	-15.195%
2022-10-12	0.390000	0.397900	0.377000	0.397800	-3.447%	10,686	-15.963%
2022-10-11	0.450000	0.450000	0.378000	0.412000	-3.150%	36,760	-18.859%
2022-10-10	0.420500	0.450000	0.420000	0.425400	+5.115%	19,635	-21.415%
2022-10-07	0.376700	0.404700	0.360000	0.404700	-1.293%	26,230	-17.396%
2022-10-06	0.459900	0.459900	0.399635	0.410000	-1.797%	27,756	-18.463%
2022-10-05	0.389000	0.445800	0.371600	0.417503	+8.161%	54,961	-19.929%
2022-10-04	0.414500	0.420900	0.371000	0.386000	-7.434%	42,061	-13.394%
2022-10-03	0.443300	0.482800	0.408000	0.417000	-5.227%	130,069	-19.832%
2022-09-30	0.439000	0.460900	0.390200	0.440000	+4.787%	42,854	-24.023%
2022-09-29	0.463700	0.463700	0.419900	0.419900	-6.168%	22,608	-20.386%
2022-09-28	0.428200	0.449700	0.407300	0.447500	+2.803%	57,952	-25.296%
2022-09-27	0.471800	0.472500	0.404800	0.435300	-3.245%	156,075	-23.202%
2022-09-26	0.319200	0.487900	0.301500	0.449900	+42.871%	1,236,716	-25.695%
2022-09-23	0.366700	0.366700	0.310000	0.314900	-16.693%	279,276	+6.161%
2022-09-22	0.460200	0.460200	0.350000	0.378000	+0.800%	141,315	-11.561%
2022-09-21	0.400000	0.430000	0.373872	0.375000	-6.273%	52,338	-10.853%
2022-09-20	0.427900	0.453000	0.400000	0.400100	-3.730%	35,584	-16.446%
2022-09-19	0.487600	0.487600	0.409950	0.415600	-7.644%	49,156	-19.562%
2022-09-16	0.567900	0.567900	0.450000	0.450000	-16.805%	47,836	-25.711%
2022-09-15	0.570000	0.598500	0.540000	0.540900	-5.105%	43,652	-38.196%
2022-09-14	0.590000	0.600000	0.550000	0.570000	-7.317%	129,120	-41.351%
2022-09-13	0.647000	0.699200	0.608200	0.615000	-5.689%	43,516	-45.642%
2022-09-12	0.671900	0.701000	0.652100	0.652100	-6.949%	20,996	-48.735%
2022-09-09	0.650000	0.721900	0.650000	0.700800	+6.878%	28,193	-52.297%
2022-09-08	0.677000	0.704900	0.651600	0.655700	-4.123%	22,505	-49.016%
2022-09-07	0.663900	0.700300	0.650100	0.683900	+0.220%	32,015	-51.119%
2022-09-06	0.670000	0.723700	0.670000	0.682400	-0.467%	41,724	-51.011%
2022-09-02	0.680000	0.709900	0.680000	0.685600	-0.652%	17,705	-51.240%
2022-09-01	0.690000	0.717300	0.677100	0.690100	-1.217%	9,696	-51.558%
2022-08-31	0.700000	0.799552	0.650000	0.698600	+2.464%	409,108	-52.147%
2022-08-30	0.680000	0.698800	0.660300	0.681800	+0.472%	50,270	-50.968%
2022-08-29	0.650200	0.690400	0.650200	0.678600	+2.399%	9,164	-50.737%
2022-08-26	0.670700	0.699800	0.657400	0.662700	-4.151%	26,016	-49.555%
2022-08-25	0.690000	0.700000	0.659100	0.691400	+0.217%	83,101	-51.649%
2022-08-24	0.690000	0.690000	0.645001	0.689900	+0.102%	77,953	-51.544%
2022-08-23	0.671500	0.700000	0.666900	0.689200	+0.731%	91,531	-51.494%
2022-08-22	0.690000	0.700000	0.654100	0.684200	-1.568%	36,983	-51.140%
2022-08-19	0.700000	0.700000	0.659201	0.695100	+0.462%	49,975	-51.906%
2022-08-18	0.670000	0.698900	0.670000	0.691900	+3.284%	43,443	-51.684%
2022-08-17	0.690000	0.692300	0.650000	0.669900	-3.929%	51,326	-50.097%
2022-08-16	0.690000	0.700000	0.657500	0.697300	+0.941%	73,869	-52.058%
2022-08-15	0.750000	0.778700	0.680000	0.690800	-1.342%	131,419	-51.607%
2022-08-12	0.790000	0.794900	0.691100	0.700200	-11.232%	147,527	-52.256%
2022-08-11	0.730000	0.800000	0.730000	0.788800	+2.150%	69,618	-57.619%
2022-08-10	0.775300	0.790000	0.757200	0.772200	+1.153%	47,902	-56.708%
2022-08-09	0.800000	0.808000	0.741000	0.763400	-4.694%	136,554	-56.209%
2022-08-08	0.847600	0.900000	0.800100	0.801000	-5.207%	113,037	-58.265%
2022-08-05	0.930001	0.950000	0.840100	0.845000	-11.906%	84,268	-60.438%
2022-08-04	0.960000	1.000000	0.950000	0.959200	+0.261%	6,867	-65.148%
2022-08-03	1.010000	1.010000	0.934300	0.956700	-1.877%	102,161	-65.057%
2022-08-02	0.920000	0.998000	0.920000	0.975000	-2.471%	77,068	-65.713%
2022-08-01	0.960000	1.010000	0.923000	0.999700	+3.019%	8,237	-66.560%
2022-07-29	1.040000	1.040000	0.970400	0.970400	-0.909%	52,065	-65.550%
2022-07-28	1.060000	1.060000	0.950500	0.979300	-3.990%	44,973	-65.863%
2022-07-27	0.930000	1.020000	0.930000	1.020000	+5.787%	4,507	-67.225%
2022-07-26	1.020000	1.020000	0.942500	0.964200	-5.471%	50,277	-65.329%
2022-07-25	1.030000	1.030000	0.945500	1.020000	+2.719%	11,140	-67.225%
2022-07-22	0.990000	1.040000	0.960000	0.993000	-1.683%	68,488	-66.334%
2022-07-21	1.120000	1.120000	1.000000	1.010000	+0.498%	94,691	-66.901%
2022-07-20	1.110000	1.110000	1.000000	1.005000	+0.500%	199,112	-66.736%
2022-07-19	1.020000	1.050000	0.993000	1.000000	-2.913%	13,956	-66.570%
2022-07-18	1.020000	1.030000	1.010000	1.030000	+0.980%	5,816	-67.544%
2022-07-15	1.030000	1.030000	1.010000	1.020000	+3.228%	1,003	-67.225%
2022-07-14	1.080000	1.080000	0.957400	0.988100	-8.509%	36,172	-66.167%
2022-07-13	1.040000	1.090000	1.020000	1.080000	+3.846%	7,663	-69.046%
2022-07-12	1.050000	1.100000	1.000100	1.040000	-0.952%	19,041	-67.856%
2022-07-11	1.350000	1.350000	1.035000	1.050000	+1.942%	16,253	-68.162%
2022-07-08	1.090000	1.130000	1.020000	1.030000	-8.036%	18,120	-67.544%
2022-07-07	1.100000	1.130000	1.090000	1.120000	+1.818%	22,371	-70.152%
2022-07-06	1.130000	1.160500	1.045000	1.100000	-4.348%	3,782	-69.609%
2022-07-05	1.120000	1.260000	1.120000	1.150000	+4.545%	40,010	-70.930%
2022-07-01	1.070000	1.100000	1.000000	1.100000	+1.852%	9,151	-69.609%
2022-06-30	0.990100	1.100000	0.990100	1.080000	+8.000%	45,588	-69.046%
2022-06-29	1.020000	1.040000	0.990000	1.000000	-3.846%	17,835	-66.570%
2022-06-28	1.060000	1.100000	1.015000	1.040000	-2.804%	38,704	-67.856%
2022-06-27	0.990000	1.070000	0.990000	1.070000	+7.000%	11,247	-68.757%
2022-06-24	1.000000	1.080000	0.990000	1.000000	-0.990%	44,772	-66.570%
2022-06-23	1.030000	1.100000	0.990100	1.010000	+3.051%	19,187	-66.901%
2022-06-22	1.090000	1.090000	0.974600	0.980100	-7.538%	53,826	-65.891%
2022-06-21	0.969100	1.150000	0.969100	1.060000	+8.941%	43,585	-68.462%
2022-06-17	1.120000	1.120000	0.920000	0.973000	-3.663%	74,630	-65.642%
2022-06-16	1.090000	1.090000	0.945300	1.010000	-3.810%	88,117	-66.901%
2022-06-15	1.080000	1.080000	1.000000	1.050000	+1.942%	6,459	-68.162%
2022-06-14	1.130000	1.130000	1.030000	1.030000	-4.630%	7,785	-67.544%
2022-06-13	1.080000	1.110000	1.070000	1.080000	-6.897%	40,332	-69.046%
2022-06-10	1.210000	1.210000	1.050000	1.160000	+1.754%	29,125	-71.181%
2022-06-09	1.200000	1.210000	1.140000	1.140000	-7.317%	33,948	-70.675%
2022-06-08	1.230000	1.230000	1.180000	1.230000	0.000%	10,064	-72.821%
2022-06-07	1.198700	1.230000	1.190000	1.230000	-0.806%	25,569	-72.821%
2022-06-06	1.240000	1.250000	1.210000	1.240000	+4.202%	27,652	-73.040%
2022-06-03	1.209300	1.209300	1.170000	1.190000	-2.459%	23,852	-71.908%
2022-06-02	1.110000	1.220000	1.100000	1.220000	+8.929%	25,478	-72.598%
2022-06-01	1.060000	1.330000	1.060000	1.120000	+4.673%	206,531	-70.152%
2022-05-31	1.090000	1.200000	1.070000	1.070000	0.000%	29,015	-68.757%
2022-05-27	1.080000	1.150000	1.049100	1.070000	+7.000%	59,993	-68.757%
2022-05-26	1.150000	1.150000	1.000000	1.000000	-12.281%	78,596	-66.570%
2022-05-25	0.964400	1.150000	0.964400	1.140000	+21.289%	200,552	-70.675%
2022-05-24	1.000000	1.000000	0.911300	0.939900	+1.986%	52,659	-64.432%
2022-05-23	1.020000	1.020000	0.853700	0.921600	-4.970%	37,935	-63.726%
2022-05-20	0.967800	0.979900	0.880000	0.969800	+3.833%	320,547	-65.529%
2022-05-19	0.919900	0.989900	0.866000	0.934000	+0.150%	41,646	-64.208%
2022-05-18	0.950000	0.984800	0.920200	0.932600	-3.776%	40,860	-64.154%
2022-05-17	0.970000	1.050000	0.920000	0.969200	+5.359%	83,021	-65.508%
2022-05-16	0.908200	0.969000	0.900000	0.919900	+3.979%	76,075	-63.659%
2022-05-13	0.892500	0.908300	0.876100	0.884700	+4.082%	105,211	-62.213%
2022-05-12	0.884700	0.974500	0.840200	0.850000	+1.142%	27,512	-60.671%
2022-05-11	0.935900	0.939900	0.771100	0.840400	-5.721%	131,552	-60.221%
2022-05-10	1.020000	1.020000	0.760400	0.891400	+11.425%	61,176	-62.497%
2022-05-09	0.960000	0.960000	0.800000	0.800000	-13.062%	125,734	-58.213%
2022-05-06	1.220000	1.220000	0.895000	0.920200	-3.533%	168,406	-63.671%
2022-05-05	0.990000	1.030000	0.915100	0.953900	-7.836%	114,937	-64.954%
2022-05-04	1.050000	1.070000	1.000000	1.035000	-1.429%	88,485	-67.700%
2022-05-03	1.080000	1.100000	0.998400	1.050000	-3.670%	72,645	-68.162%
2022-05-02	1.140000	1.160000	1.060000	1.090000	-1.802%	117,324	-69.330%
2022-04-29	1.120000	1.170000	1.085500	1.110000	0.000%	102,226	-69.883%
2022-04-28	1.124100	1.175000	1.090000	1.110000	-0.893%	37,020	-69.883%
2022-04-27	1.070000	1.200000	1.070000	1.120000	-2.609%	41,557	-70.152%
2022-04-26	1.170000	1.190000	1.120000	1.150000	-4.167%	40,661	-70.930%
2022-04-25	1.210000	1.260000	1.140000	1.200000	+2.564%	68,931	-72.142%
2022-04-22	1.289900	1.289900	1.145000	1.170000	-8.594%	216,035	-71.427%
2022-04-21	1.350000	1.350000	1.280000	1.280000	+1.587%	22,190	-73.883%
2022-04-20	1.270000	1.300600	1.250000	1.260000	-1.563%	21,331	-73.468%
2022-04-19	1.340000	1.362400	1.270000	1.280000	-5.185%	45,100	-73.883%
2022-04-18	1.280000	1.382900	1.240100	1.350000	+6.299%	15,250	-75.237%
2022-04-14	1.300000	1.300000	1.180000	1.270000	-3.053%	78,725	-73.677%
2022-04-13	1.250000	1.320000	1.250000	1.310000	+6.730%	32,510	-74.481%
2022-04-12	1.270000	1.313000	1.220000	1.227400	-3.354%	85,046	-72.764%
2022-04-11	1.300000	1.300000	1.264000	1.270000	-3.788%	8,870	-73.677%
2022-04-08	1.310000	1.330000	1.295000	1.320000	+2.724%	15,098	-74.674%
2022-04-07	1.340000	1.340000	1.280000	1.285000	-3.383%	22,360	-73.984%
2022-04-06	1.260000	1.349000	1.200000	1.330000	+3.101%	39,081	-74.865%
2022-04-05	1.370000	1.370000	1.240000	1.290000	-0.769%	35,410	-74.085%
2022-04-04	1.370000	1.370000	1.271100	1.300000	-1.515%	48,367	-74.285%
2022-04-01	1.340000	1.380000	1.270000	1.320000	-2.941%	76,842	-74.674%
2022-03-31	1.400000	1.440000	1.350000	1.360000	-2.158%	91,228	-75.419%
2022-03-30	1.410000	1.443700	1.370000	1.390000	-2.113%	53,728	-75.950%
2022-03-29	1.450000	1.450000	1.400000	1.420000	0.000%	65,398	-76.458%
2022-03-28	1.460000	1.460000	1.390000	1.420000	-4.048%	74,256	-76.458%
2022-03-25	1.490000	1.530000	1.450000	1.479900	-3.275%	79,236	-77.411%

.dark-mode .zzYK9f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzYK9f{ color: #333333; background-color: white; border: 2px solid #333333; }DRTTDIRTT Environmental Solutions Ltd. Common Sharesstock NASDAQ

DRTT
DIRTT Environmental Solutions Ltd. Common Shares
stock NASDAQ