ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dirtt Environmental Solutions Ltd (OP: DRTTF )

0.6300 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.6400 0.6400 0.5920 0.6300 127,532 +0.00(+0.00%)
Nov 07, 2024 0.6572 0.6572 0.6300 0.6300 8,226 -0.04(-5.65%)
Nov 06, 2024 0.6735 0.6928 0.6677 0.6677 18,677 -0.02(-2.54%)
Nov 05, 2024 0.6500 0.7000 0.6500 0.6851 42,671 +0.04(+5.40%)
Nov 04, 2024 0.6230 0.6500 0.6230 0.6500 21,964 +0.02(+2.36%)
Nov 01, 2024 0.6600 0.6735 0.6221 0.6350 49,229 -0.03(-4.73%)
Oct 31, 2024 0.6665 0.6665 0.6665 0.6665 507 -0.00(-0.52%)
Oct 30, 2024 0.6505 0.6800 0.6383 0.6700 40,130 +0.02(+3.08%)
Oct 29, 2024 0.6300 0.6500 0.6215 0.6500 23,516 -0.02(-2.99%)
Oct 28, 2024 0.6482 0.6850 0.6482 0.6700 23,400 -0.01(-0.77%)
Oct 25, 2024 0.6800 0.6800 0.6600 0.6752 92,674 -0.01(-1.79%)
Oct 24, 2024 0.6949 0.6949 0.6800 0.6875 26,818 +0.00(+0.01%)
Oct 23, 2024 0.6774 0.6874 0.6765 0.6874 12,424 +0.01(+1.07%)
Oct 22, 2024 0.7250 0.7250 0.6800 0.6801 44,449 -0.02(-2.84%)
Oct 21, 2024 0.7264 0.7264 0.7000 0.7000 57,456 -0.02(-3.11%)
Oct 18, 2024 0.6836 0.7225 0.6748 0.7225 92,818 +0.04(+6.25%)
Oct 17, 2024 0.6800 0.6800 0.6586 0.6800 60,313 +0.00(+0.00%)
Oct 16, 2024 0.6490 0.6999 0.6398 0.6800 30,112 +0.03(+4.62%)
Oct 15, 2024 0.6050 0.6556 0.6050 0.6500 237,970 +0.05(+8.33%)
Oct 14, 2024 0.4725 0.6514 0.4725 0.6000 102,697 -0.02(-3.23%)
Oct 11, 2024 0.5344 0.6200 0.5344 0.6200 125,677 +0.09(+17.92%)
Oct 10, 2024 0.5275 0.5300 0.5225 0.5258 22,981 -0.00(-0.79%)
Oct 09, 2024 0.5250 0.5300 0.5250 0.5300 29,020 +0.02(+3.92%)
Oct 08, 2024 0.4980 0.5100 0.4960 0.5100 65,455 +0.01(+2.00%)
Oct 07, 2024 0.4967 0.5000 0.4904 0.5000 38,579 +0.00(+0.00%)
Oct 04, 2024 0.5027 0.5199 0.5000 0.5000 22,717 -0.02(-2.91%)
Oct 03, 2024 0.5161 0.5188 0.5027 0.5150 21,496 -0.01(-0.96%)
Oct 02, 2024 0.5200 0.5200 0.5200 0.5200 2,020 -0.00(-0.55%)
Oct 01, 2024 0.5300 0.5405 0.5085 0.5229 77,319 +0.00(+0.27%)
Sep 30, 2024 0.5300 0.5300 0.5215 0.5215 1,754 -0.01(-1.60%)
Sep 27, 2024 0.5657 0.5657 0.5300 0.5300 20,619 -0.01(-2.00%)
Sep 26, 2024 0.5575 0.5575 0.5400 0.5408 17,102 -0.01(-1.60%)
Sep 25, 2024 0.5474 0.5614 0.5474 0.5496 24,918 +0.01(+2.69%)
Sep 24, 2024 0.5475 0.5544 0.5352 0.5352 66,600 -0.01(-1.69%)
Sep 23, 2024 0.5399 0.5444 0.5144 0.5444 197,451 +0.01(+2.72%)
Sep 19, 2024 0.5300 0 -0.00(-0.66%)
Sep 18, 2024 0.5250 0.5335 0.5250 0.5335 9,050 +0.01(+1.81%)
Sep 17, 2024 0.5295 0.5295 0.5240 0.5240 50,620 +0.01(+2.75%)
Sep 16, 2024 0.5200 0.5264 0.5060 0.5100 35,990 -0.01(-1.73%)
Sep 13, 2024 0.5000 0.5190 0.5000 0.5190 18,494 -0.01(-2.08%)
Sep 12, 2024 0.5000 0.5480 0.5000 0.5300 193,505 +0.01(+1.01%)
Sep 11, 2024 0.5182 0.5262 0.5147 0.5247 51,229 -0.00(-0.36%)
Sep 10, 2024 0.5266 0.5266 0.5266 0.5266 5,503 +0.00(+0.00%)
Sep 09, 2024 0.5258 0.5310 0.5141 0.5266 110,021 +0.01(+2.15%)
Sep 06, 2024 0.5113 0.5155 0.5093 0.5155 20,647 -0.01(-1.25%)
Sep 05, 2024 0.5140 0.5288 0.5140 0.5220 47,111 +0.01(+2.80%)
Sep 04, 2024 0.5132 0.5275 0.5078 0.5078 46,457 -0.01(-2.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.