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)

0.6900 +0.0112 (+1.65%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.6999 0.7100 0.6762 0.6788 41,492 -0.02(-3.03%)
Dec 26, 2025 0.6500 0.7000 0.6080 0.7000 43,746 +0.01(+1.45%)
Dec 24, 2025 0.6800 0.6900 0.6601 0.6900 9,653 +0.01(+1.47%)
Dec 23, 2025 0.6690 0.6990 0.6320 0.6800 17,261 +0.00(+0.40%)
Dec 22, 2025 0.6641 0.6900 0.6641 0.6773 31,578 -0.01(-1.10%)
Dec 19, 2025 0.6621 0.6848 0.6430 0.6848 54,599 +0.01(+1.72%)
Dec 18, 2025 0.6608 0.6899 0.6608 0.6732 34,200 -0.02(-2.43%)
Dec 17, 2025 0.6889 0.6900 0.6889 0.6900 31,100 +0.01(+1.61%)
Dec 16, 2025 0.7000 0.7000 0.6759 0.6791 25,000 +0.03(+4.48%)
Dec 12, 2025 0.6500 1 -0.00(-0.75%)
Dec 11, 2025 0.6667 0.6667 0.6291 0.6549 14,850 +0.01(+2.33%)
Dec 10, 2025 0.6600 0.6600 0.6367 0.6400 82,725 -0.00(-0.17%)
Dec 09, 2025 0.6700 0.6700 0.6400 0.6411 251,500 -0.00(-0.14%)
Dec 08, 2025 0.6800 0.6800 0.6000 0.6420 1,016,528 -0.06(-8.30%)
Dec 05, 2025 0.7001 0.7001 0.7000 0.7001 14,520 +0.00(+0.00%)
Dec 04, 2025 0.7001 0.7001 0.7001 0.7001 5,574 -0.01(-2.08%)
Dec 03, 2025 0.7150 0.7150 0.7150 0.7150 26,415 +0.01(+1.69%)
Dec 02, 2025 0.7350 0.7400 0.7031 0.7031 34,829 -0.03(-4.17%)
Dec 01, 2025 0.6830 0.7569 0.6830 0.7337 3,529 -0.02(-2.17%)
Nov 28, 2025 0.7500 0.7500 0.7500 0.7500 17,600 +0.02(+2.04%)
Nov 26, 2025 0.7352 0.7450 0.7350 0.7350 25,998 +0.02(+2.32%)
Nov 25, 2025 0.7200 0.7200 0.7183 0.7183 27,849 -0.01(-1.60%)
Nov 24, 2025 0.7170 0.7300 0.7150 0.7300 5,375 +0.02(+2.53%)
Nov 21, 2025 0.7120 0.7120 0.7120 0.7120 8,500 +0.00(+0.51%)
Nov 20, 2025 0.7127 0.7127 0.7064 0.7084 59,069 +0.00(+0.04%)
Nov 19, 2025 0.7081 0.7081 0.7081 0.7081 11,101 +0.02(+2.50%)
Nov 18, 2025 0.6908 0.6908 0.6908 0.6908 818 -0.04(-6.08%)
Nov 17, 2025 0.7097 0.7355 0.7097 0.7355 1,663 +0.02(+2.27%)
Nov 14, 2025 0.7190 0.7192 0.7190 0.7192 4,520 +0.04(+5.19%)
Nov 13, 2025 0.6837 0.6837 0.6837 0.6837 3,635 +0.00(+0.16%)
Nov 12, 2025 0.7051 0.7051 0.6800 0.6826 3,956 -0.01(-1.07%)
Nov 11, 2025 0.7000 0.7000 0.6900 0.6900 46,201 -0.01(-1.43%)
Nov 10, 2025 0.6987 0.7050 0.6987 0.7000 62,871 +0.01(+1.60%)
Nov 07, 2025 0.6680 0.6890 0.6680 0.6890 79,900 +0.02(+3.17%)
Nov 06, 2025 0.5940 0.7400 0.5940 0.6678 176,543 -0.01(-1.10%)
Nov 05, 2025 0.7000 0.7000 0.6752 0.6752 8,150 -0.03(-4.08%)
Nov 04, 2025 0.7200 0.7300 0.6870 0.7039 457,617 -0.06(-7.38%)
Nov 03, 2025 0.7008 0.7600 0.6990 0.7600 18,746 +0.06(+9.18%)
Oct 31, 2025 0.6723 0.6961 0.6720 0.6961 18,829 +0.02(+2.37%)
Oct 30, 2025 0.6849 0.6900 0.6800 0.6800 54,919 -0.00(-0.12%)
Oct 29, 2025 0.7160 0.7160 0.6808 0.6808 48,287 -0.03(-4.26%)
Oct 28, 2025 0.6900 0.7111 0.6850 0.7111 55,666 +0.02(+3.37%)
Oct 27, 2025 0.6650 0.6879 0.6463 0.6879 46,932 +0.02(+3.44%)
Oct 24, 2025 0.6650 0.6650 0.6650 0.6650 10,672 +0.01(+0.76%)
Oct 23, 2025 0.6420 0.6601 0.6241 0.6600 93,761 +0.04(+5.60%)
Oct 22, 2025 0.6119 0.6250 0.6083 0.6250 46,971 +0.01(+1.15%)
Oct 20, 2025 0.6179 0 +0.02(+4.16%)
Oct 17, 2025 0.5935 0.6065 0.5932 0.5932 18,017 -0.03(-4.81%)
Oct 16, 2025 0.5999 0.6360 0.5999 0.6232 51,330 +0.01(+2.16%)
Oct 15, 2025 0.5970 0.6150 0.5898 0.6100 100,609 +0.03(+5.52%)
Oct 14, 2025 0.5780 0.6097 0.5780 0.5781 114,075 -0.05(-7.50%)
Oct 10, 2025 0.6250 0 +0.04(+6.46%)
Oct 09, 2025 0.5900 0.6000 0.5800 0.5871 105,002 -0.01(-2.31%)
Oct 07, 2025 0.6010 5 +0.01(+1.86%)
Oct 06, 2025 0.5900 0.5900 0.5900 0.5900 4,413 +0.01(+2.16%)
Oct 03, 2025 0.5700 0.5775 0.5500 0.5775 21,805 +0.02(+3.68%)
Oct 02, 2025 0.5628 0.5628 0.5569 0.5570 21,000 -0.01(-2.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.