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 Sltns (OP:DRTTF)

0.5997 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.5997 0.5997 0.5997 0.5997 1,000 +0.00(+0.49%)
Apr 24, 2026 0.6000 0.6000 0.5842 0.5968 70,025 -0.00(-0.58%)
Apr 23, 2026 0.5948 0.6003 0.5929 0.6003 61,250 -0.00(-0.40%)
Apr 22, 2026 0.5980 0.6027 0.5973 0.6027 29,801 -0.01(-1.20%)
Apr 21, 2026 0.5960 0.6100 0.5907 0.6100 46,850 +0.01(+1.67%)
Apr 20, 2026 0.5799 0.6099 0.5799 0.6000 108,290 +0.04(+7.41%)
Apr 17, 2026 0.5929 0.5929 0.5582 0.5586 57,556 -0.02(-3.62%)
Apr 16, 2026 0.5999 0.5999 0.5796 0.5796 4,730 -0.02(-3.40%)
Apr 15, 2026 0.5839 0.6000 0.5839 0.6000 12,626 +0.00(+0.00%)
Apr 14, 2026 0.5950 0.6000 0.5450 0.6000 13,226 +0.01(+0.84%)
Apr 10, 2026 0.5950 1,000 +0.00(+0.52%)
Apr 09, 2026 0.5872 0.5919 0.5661 0.5919 4,322 -0.00(-0.52%)
Apr 08, 2026 0.5950 0.6120 0.5850 0.5950 27,703 +0.04(+8.18%)
Apr 07, 2026 0.5130 0.5500 0.5130 0.5500 16,536 -0.01(-2.65%)
Apr 06, 2026 0.5735 0.5735 0.5210 0.5650 7,742 +0.01(+1.07%)
Apr 02, 2026 0.5730 0.5730 0.5451 0.5590 53,620 -0.01(-2.20%)
Apr 01, 2026 0.5682 0.5716 0.5592 0.5716 22,020 -0.01(-2.29%)
Mar 31, 2026 0.5850 0.5904 0.5799 0.5850 27,907 +0.02(+3.87%)
Mar 30, 2026 0.5569 0.5729 0.5569 0.5632 40,294 -0.02(-2.90%)
Mar 27, 2026 0.5800 0.5888 0.5650 0.5800 53,715 -0.01(-1.49%)
Mar 26, 2026 0.6015 0.6015 0.5851 0.5888 73,800 -0.03(-5.03%)
Mar 25, 2026 0.5964 0.6200 0.5800 0.6200 120,517 +0.02(+3.33%)
Mar 24, 2026 0.5979 0.6115 0.5832 0.6000 19,790 -0.03(-4.14%)
Mar 23, 2026 0.6259 0.6259 0.5859 0.6259 600 +0.01(+0.95%)
Mar 19, 2026 0.6200 0 +0.01(+1.41%)
Mar 18, 2026 0.6114 0.6114 0.6114 0.6114 241 -0.00(-0.59%)
Mar 17, 2026 0.6156 0.6240 0.6150 0.6150 12,102 -0.00(-0.29%)
Mar 16, 2026 0.6125 0.6168 0.6125 0.6168 5,250 +0.01(+1.10%)
Mar 13, 2026 0.6200 0.6329 0.6100 0.6101 36,236 -0.06(-8.94%)
Mar 12, 2026 0.6349 0.6700 0.6196 0.6700 97,778 -0.00(-0.73%)
Mar 11, 2026 0.6750 0.6750 0.6161 0.6749 15,600 +0.01(+0.88%)
Mar 10, 2026 0.5861 0.6690 0.5770 0.6690 37,360 -0.01(-1.62%)
Mar 09, 2026 0.6800 0.6800 0.6700 0.6800 21,400 +0.01(+0.74%)
Mar 06, 2026 0.6900 0.6900 0.6750 0.6750 34,500 -0.01(-2.17%)
Mar 05, 2026 0.7000 0.7000 0.6900 0.6900 34,556 +0.02(+3.11%)
Mar 04, 2026 0.6810 0.7499 0.6692 0.6692 732,288 -0.02(-2.31%)
Mar 03, 2026 0.6800 0.6851 0.6655 0.6850 107,834 +0.01(+0.74%)
Mar 02, 2026 0.6859 0.6897 0.5975 0.6800 128,491 +0.00(+0.15%)
Feb 27, 2026 0.6800 0.6950 0.6700 0.6790 60,124 -0.01(-1.96%)
Feb 26, 2026 0.6560 0.6926 0.6393 0.6926 315,899 +0.04(+6.55%)
Feb 25, 2026 0.6500 0.6500 0.6346 0.6500 63,250 +0.02(+3.17%)
Feb 24, 2026 0.6028 0.6480 0.6013 0.6300 62,085 +0.03(+4.29%)
Feb 20, 2026 0.6041 30 -0.00(-0.64%)
Feb 19, 2026 0.6133 0.6133 0.6080 0.6080 1,455 -0.00(-0.75%)
Feb 18, 2026 0.6126 0.6126 0.6126 0.6126 8,100 +0.03(+5.42%)
Feb 17, 2026 0.5900 0.6166 0.5781 0.5811 46,522 -0.02(-3.31%)
Feb 13, 2026 0.5750 0.6159 0.5750 0.6010 12,302 +0.02(+3.25%)
Feb 12, 2026 0.5890 0.5981 0.5810 0.5821 46,782 -0.02(-2.98%)
Feb 11, 2026 0.6090 0.6090 0.6000 0.6000 3,254 -0.01(-1.64%)
Feb 10, 2026 0.5933 0.6100 0.5930 0.6100 11,195 -0.01(-1.44%)
Feb 09, 2026 0.6001 0.6391 0.5962 0.6189 151,122 +0.01(+2.23%)
Feb 06, 2026 0.5940 0.6200 0.5940 0.6054 28,972 +0.01(+1.27%)
Feb 05, 2026 0.5978 0.6093 0.5978 0.5978 1,071 -0.02(-3.28%)
Feb 04, 2026 0.6256 0.6256 0.6067 0.6181 14,918 -0.00(-0.31%)
Feb 03, 2026 0.6200 0.6430 0.6173 0.6200 54,604 +0.00(+0.63%)
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.