DIRTT Environmental Solutions Ltd. (DRTTF)
OTCMKTS
· Delayed Price · Currency is USD
0.7290
+0.0200 (2.82%)
Apr 25, 2025, 4:00 PM EDT
DRTTF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.80% | 10,420 |
Apr 24, 2025 | 0.68 | 0.74 | 0.68 | 0.71 | 0.71 | -4.17% | 13,800 |
Apr 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 498 |
Apr 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.26% | 3,697 |
Apr 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 381 |
Apr 17, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 3.38% | 10,544 |
Apr 16, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 29,595 |
Apr 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 5 |
Apr 14, 2025 | 0.71 | 0.74 | 0.69 | 0.73 | 0.73 | -1.35% | 13,704 |
Apr 11, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 8.81% | 30,604 |
Apr 10, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -5.01% | 205,915 |
Apr 9, 2025 | 0.70 | 0.73 | 0.67 | 0.72 | 0.72 | 2.29% | 54,150 |
Apr 8, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -5.41% | 10,700 |
Apr 7, 2025 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 2.88% | 5,565 |
Apr 4, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -6.41% | 12,601 |
Apr 3, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 3.86% | 1,265 |
Apr 2, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 0.43% | 3,906 |
Apr 1, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 3.50% | 7,796 |
Mar 31, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -4.81% | 10,976 |
Mar 28, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | -0.49% | 2,000 |
Mar 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.29% | 10,148 |
Mar 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.07% | 6,294 |
Mar 25, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -1.32% | 4,417 |
Mar 24, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 4.29% | 15,500 |
Mar 21, 2025 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | 6.69% | 43,300 |
Mar 20, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 5.08% | 71,480 |
Mar 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.06% | 2,002 |
Mar 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 75 |
Mar 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.12% | 7,060 |
Mar 14, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | -0.08% | 19,409 |
Mar 13, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -3.58% | 7,380 |
Mar 12, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 4.56% | 8,040 |
Mar 11, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 11.48% | 32,500 |
Mar 10, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -10.29% | 42,391 |
Mar 7, 2025 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 2.26% | 53,670 |
Mar 6, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | -1.38% | 16,853 |
Mar 5, 2025 | 0.63 | 0.71 | 0.63 | 0.67 | 0.67 | 12.38% | 159,589 |
Mar 4, 2025 | 0.65 | 0.66 | 0.60 | 0.60 | 0.60 | -11.76% | 87,778 |
Mar 3, 2025 | 0.72 | 0.80 | 0.68 | 0.68 | 0.68 | -5.73% | 129,483 |
Feb 28, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -7.52% | 9,263 |
Feb 27, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | 4.70% | 33,063 |
Feb 26, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 3.47% | 1,488 |
Feb 25, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -5.26% | 13,736 |
Feb 24, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | - | 24,829 |
Feb 21, 2025 | 0.81 | 0.82 | 0.75 | 0.76 | 0.76 | -6.75% | 30,582 |
Feb 20, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 1.07% | 18,597 |
Feb 19, 2025 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | -5.13% | 56,590 |
Feb 18, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | -1.16% | 16,728 |
Feb 14, 2025 | 0.85 | 0.87 | 0.81 | 0.86 | 0.86 | 1.28% | 27,152 |
Feb 13, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 4.83% | 49,057 |