OTC Markets OTCPK - Delayed Quote USD

DIRTT Environmental Solutions Ltd. (DRTTF)

0.8100

+0.0100

+(1.25%)

At close: January 13 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 13, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	18,400
Jan 10, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	25,100
Jan 8, 2025	0.7710	0.8100	0.7670	0.8100	0.8100	28,600
Jan 7, 2025	0.7570	0.8000	0.7470	0.8000	0.8000	62,700
Jan 6, 2025	0.7300	0.7670	0.7300	0.7500	0.7500	22,900
Jan 3, 2025	0.6810	0.7360	0.6810	0.7310	0.7310	3,300
Jan 2, 2025	0.7130	0.7200	0.7130	0.7200	0.7200	7,200
Dec 31, 2024	0.6600	0.7030	0.6560	0.6950	0.6950	35,500
Dec 30, 2024	0.6790	0.6790	0.6600	0.6600	0.6600	32,500
Dec 27, 2024	0.6560	0.6750	0.6520	0.6750	0.6750	85,100
Dec 26, 2024	0.7000	0.7000	0.6200	0.6660	0.6660	66,300
Dec 24, 2024	0.6610	0.6610	0.6610	0.6610	0.6610	-
Dec 23, 2024	0.6400	0.6680	0.6400	0.6610	0.6610	26,600
Dec 20, 2024	0.6090	0.6190	0.6090	0.6190	0.6190	1,500
Dec 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	200
Dec 18, 2024	0.5580	0.6520	0.5580	0.6030	0.6030	175,000
Dec 17, 2024	0.6240	0.6290	0.5940	0.6290	0.6290	19,700
Dec 16, 2024	0.6300	0.6360	0.6300	0.6300	0.6300	9,500
Dec 13, 2024	0.6540	0.6540	0.6250	0.6300	0.6300	32,000
Dec 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	22,900
Dec 11, 2024	0.6400	0.6600	0.6400	0.6500	0.6500	27,500
Dec 10, 2024	0.6370	0.6600	0.6000	0.6300	0.6300	149,000
Dec 9, 2024	0.6100	0.6400	0.6100	0.6300	0.6300	186,600
Dec 6, 2024	0.6560	0.6600	0.6170	0.6200	0.6200	144,400
Dec 5, 2024	0.7000	0.7000	0.6720	0.6900	0.6900	104,600
Dec 4, 2024	0.6970	0.6970	0.6800	0.6900	0.6900	14,900
Dec 3, 2024	0.6890	0.7400	0.6830	0.7250	0.7250	51,400
Dec 2, 2024	0.6770	0.7310	0.6510	0.6900	0.6900	6,300
Nov 29, 2024	0.7190	0.7190	0.6930	0.7000	0.7000	14,300
Nov 27, 2024	0.6930	0.7250	0.6400	0.6800	0.6800	67,900
Nov 26, 2024	0.7110	0.7790	0.7000	0.7700	0.7700	87,500
Nov 25, 2024	0.6700	0.6930	0.6590	0.6930	0.6930	21,200
Nov 22, 2024	0.6350	0.6500	0.6000	0.6500	0.6500	175,800
Nov 21, 2024	0.6330	0.6330	0.6230	0.6280	0.6280	5,400
Nov 20, 2024	0.6510	0.6510	0.6100	0.6330	0.6330	56,300
Nov 19, 2024	0.6850	0.6850	0.6660	0.6700	0.6700	43,900
Nov 18, 2024	0.6060	0.6870	0.6060	0.6850	0.6850	59,700
Nov 15, 2024	0.6350	0.6350	0.6340	0.6340	0.6340	4,300
Nov 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,400
Nov 13, 2024	0.6150	0.6330	0.6150	0.6300	0.6300	19,700
Nov 12, 2024	0.6400	0.6450	0.6200	0.6400	0.6400	49,300
Nov 11, 2024	0.5900	0.6290	0.5750	0.6290	0.6290	27,300
Nov 8, 2024	0.6400	0.6400	0.5920	0.6300	0.6300	127,500
Nov 7, 2024	0.6570	0.6570	0.6300	0.6300	0.6300	8,200
Nov 6, 2024	0.6930	0.6930	0.6680	0.6680	0.6680	18,700
Nov 5, 2024	0.6500	0.7000	0.6500	0.6850	0.6850	42,700
Nov 4, 2024	0.6230	0.6500	0.6230	0.6500	0.6500	22,000
Nov 1, 2024	0.6600	0.6730	0.6220	0.6350	0.6350	49,200
Oct 31, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	500
Oct 30, 2024	0.6510	0.6800	0.6380	0.6700	0.6700	40,100
Oct 29, 2024	0.6300	0.6500	0.6210	0.6500	0.6500	23,500
Oct 28, 2024	0.6480	0.6850	0.6480	0.6700	0.6700	23,400
Oct 25, 2024	0.6800	0.6800	0.6600	0.6750	0.6750	92,700
Oct 24, 2024	0.6800	0.6950	0.6800	0.6880	0.6880	26,800
Oct 23, 2024	0.6770	0.6870	0.6770	0.6870	0.6870	12,400
Oct 22, 2024	0.7250	0.7250	0.6800	0.6800	0.6800	44,400
Oct 21, 2024	0.7260	0.7260	0.7000	0.7000	0.7000	57,500
Oct 18, 2024	0.6930	0.7230	0.6750	0.7230	0.7230	92,800
Oct 17, 2024	0.6800	0.6800	0.6590	0.6800	0.6800	60,300
Oct 16, 2024	0.6490	0.7000	0.6400	0.6800	0.6800	30,100
Oct 15, 2024	0.6050	0.6560	0.6050	0.6500	0.6500	238,000
Oct 14, 2024	0.4730	0.6510	0.4730	0.6000	0.6000	102,700
Oct 11, 2024	0.5340	0.6200	0.5340	0.6200	0.6200	125,700
Oct 10, 2024	0.5280	0.5300	0.5230	0.5260	0.5260	23,000
Oct 9, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	29,000
Oct 8, 2024	0.4980	0.5100	0.4960	0.5100	0.5100	65,500
Oct 7, 2024	0.4970	0.5000	0.4900	0.5000	0.5000	38,600
Oct 4, 2024	0.5030	0.5200	0.5000	0.5000	0.5000	22,700
Oct 3, 2024	0.5160	0.5190	0.5030	0.5150	0.5150	21,500
Oct 2, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Oct 1, 2024	0.5300	0.5410	0.5080	0.5230	0.5230	77,300
Sep 30, 2024	0.5300	0.5300	0.5220	0.5220	0.5220	1,800
Sep 27, 2024	0.5660	0.5660	0.5300	0.5300	0.5300	20,600
Sep 26, 2024	0.5580	0.5580	0.5400	0.5410	0.5410	17,100
Sep 25, 2024	0.5470	0.5610	0.5470	0.5500	0.5500	24,900
Sep 24, 2024	0.5480	0.5540	0.5350	0.5350	0.5350	66,600
Sep 23, 2024	0.5140	0.5440	0.5140	0.5440	0.5440	197,500
Sep 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 19, 2024	0.5420	0.5460	0.5190	0.5300	0.5300	23,800
Sep 18, 2024	0.5250	0.5340	0.5250	0.5340	0.5340	9,100
Sep 17, 2024	0.5300	0.5300	0.5240	0.5240	0.5240	50,600
Sep 16, 2024	0.5200	0.5260	0.5060	0.5100	0.5100	36,000
Sep 13, 2024	0.5000	0.5190	0.5000	0.5190	0.5190	18,500
Sep 12, 2024	0.5000	0.5480	0.5000	0.5300	0.5300	193,500
Sep 11, 2024	0.5180	0.5260	0.5150	0.5250	0.5250	51,200
Sep 10, 2024	0.5270	0.5270	0.5270	0.5270	0.5270	5,500
Sep 9, 2024	0.5260	0.5310	0.5140	0.5270	0.5270	110,000
Sep 6, 2024	0.5110	0.5150	0.5090	0.5150	0.5150	20,600
Sep 5, 2024	0.5140	0.5290	0.5140	0.5220	0.5220	47,100
Sep 4, 2024	0.5130	0.5280	0.5080	0.5080	0.5080	46,500
Sep 3, 2024	0.4720	0.5430	0.4720	0.5200	0.5200	87,200
Aug 30, 2024	0.5050	0.5200	0.5050	0.5200	0.5200	9,800
Aug 29, 2024	0.5230	0.5230	0.5010	0.5190	0.5190	17,400
Aug 28, 2024	0.5100	0.5160	0.5100	0.5160	0.5160	20,100
Aug 27, 2024	0.5090	0.5240	0.5090	0.5190	0.5190	34,300
Aug 26, 2024	0.5130	0.5130	0.5000	0.5100	0.5100	4,500
Aug 23, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	6,500
Aug 22, 2024	0.5130	0.5130	0.5130	0.5130	0.5130	1,700
Aug 21, 2024	0.5100	0.5140	0.5100	0.5100	0.5100	33,500
Aug 20, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	16,600
Aug 19, 2024	0.5400	0.5460	0.5160	0.5160	0.5160	24,700
Aug 16, 2024	0.5350	0.5530	0.5300	0.5300	0.5300	64,800
Aug 15, 2024	0.5600	0.5600	0.5380	0.5500	0.5500	34,100
Aug 14, 2024	0.5430	0.5660	0.5430	0.5550	0.5550	32,600
Aug 13, 2024	0.5420	0.5600	0.5420	0.5600	0.5600	25,800
Aug 12, 2024	0.5200	0.5500	0.5140	0.5280	0.5280	34,600
Aug 9, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	2,300
Aug 8, 2024	0.5150	0.5290	0.4900	0.5130	0.5130	142,100
Aug 7, 2024	0.5150	0.5150	0.4810	0.4870	0.4870	5,500
Aug 6, 2024	0.5300	0.5380	0.5180	0.5180	0.5180	59,000
Aug 5, 2024	0.5100	0.5240	0.4750	0.5240	0.5240	10,400
Aug 2, 2024	0.4900	0.5160	0.4900	0.5080	0.5080	7,100
Aug 1, 2024	0.4960	0.4990	0.4960	0.4990	0.4990	800
Jul 31, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	23,800
Jul 30, 2024	0.4950	0.4950	0.4570	0.4690	0.4690	2,500
Jul 29, 2024	0.4470	0.5000	0.4470	0.5000	0.5000	4,000
Jul 26, 2024	0.4560	0.5080	0.4560	0.5080	0.5080	56,100
Jul 25, 2024	0.4100	0.4400	0.3930	0.4300	0.4300	7,200
Jul 24, 2024	0.4240	0.4240	0.4000	0.4000	0.4000	22,700
Jul 23, 2024	0.4000	0.4110	0.4000	0.4110	0.4110	2,100
Jul 22, 2024	0.4160	0.4200	0.4160	0.4200	0.4200	1,700
Jul 19, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jul 18, 2024	0.4190	0.4190	0.4140	0.4140	0.4140	2,900
Jul 17, 2024	0.4070	0.4300	0.4000	0.4000	0.4000	182,500
Jul 16, 2024	0.4240	0.4250	0.4240	0.4250	0.4250	2,600
Jul 15, 2024	0.4190	0.4220	0.4130	0.4220	0.4220	20,700
Jul 12, 2024	0.4190	0.4210	0.4190	0.4210	0.4210	20,000
Jul 11, 2024	0.4230	0.4230	0.4140	0.4190	0.4190	7,500
Jul 10, 2024	0.4100	0.4140	0.4100	0.4100	0.4100	700
Jul 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Jul 8, 2024	0.4270	0.4300	0.4270	0.4300	0.4300	3,900
Jul 5, 2024	0.4130	0.4200	0.4130	0.4200	0.4200	7,800
Jul 3, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
Jul 2, 2024	0.4300	0.4300	0.4270	0.4270	0.4270	8,100
Jul 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,100
Jun 25, 2024	0.4480	0.4480	0.4350	0.4350	0.4350	1,200
Jun 24, 2024	0.3920	0.4000	0.3920	0.4000	0.4000	5,800
Jun 21, 2024	0.4220	0.5450	0.4100	0.4100	0.4100	246,300
Jun 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Jun 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	6,500
Jun 17, 2024	0.4200	0.4300	0.4200	0.4280	0.4280	6,300
Jun 14, 2024	0.4370	0.4370	0.4370	0.4370	0.4370	1,900
Jun 13, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	1,500
Jun 12, 2024	0.4000	0.4310	0.4000	0.4120	0.4120	23,600
Jun 11, 2024	0.4210	0.4250	0.4190	0.4250	0.4250	10,700
Jun 10, 2024	0.4400	0.4400	0.4070	0.4200	0.4200	28,800
Jun 7, 2024	0.4510	0.4540	0.4510	0.4540	0.4540	1,600
Jun 6, 2024	0.4610	0.4700	0.4610	0.4700	0.4700	3,200
Jun 5, 2024	0.4530	0.4530	0.4530	0.4530	0.4530	600
Jun 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Jun 3, 2024	0.4400	0.4580	0.4400	0.4580	0.4580	10,300
May 31, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 30, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	10,700
May 29, 2024	0.4770	0.4770	0.4490	0.4490	0.4490	17,100
May 28, 2024	0.4350	0.5000	0.4350	0.4700	0.4700	57,400
May 24, 2024	0.4370	0.4500	0.4370	0.4500	0.4500	41,600
May 23, 2024	0.4680	0.4700	0.4500	0.4690	0.4690	32,000
May 22, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	3,100
May 21, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	35,400
May 20, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	1,000
May 17, 2024	0.5200	0.5380	0.5200	0.5380	0.5380	14,600
May 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,700
May 15, 2024	0.5170	0.5430	0.5170	0.5430	0.5430	7,200
May 14, 2024	0.5500	0.5500	0.5250	0.5250	0.5250	4,100
May 13, 2024	0.5470	0.5500	0.5360	0.5500	0.5500	24,400
May 10, 2024	0.5530	0.5530	0.5500	0.5500	0.5500	700
May 9, 2024	0.5470	0.5530	0.5470	0.5530	0.5530	4,000
May 8, 2024	0.5770	0.5900	0.5770	0.5900	0.5900	32,600
May 7, 2024	0.5730	0.5800	0.5730	0.5800	0.5800	40,400
May 6, 2024	0.4990	0.5890	0.4990	0.5890	0.5890	39,900
May 3, 2024	0.5110	0.5180	0.4930	0.5180	0.5180	12,600
May 2, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	9,200
May 1, 2024	0.5030	0.5200	0.4980	0.5200	0.5200	56,800
Apr 30, 2024	0.4890	0.5050	0.4890	0.5000	0.5000	13,600
Apr 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,700
Apr 26, 2024	0.4890	0.4900	0.4800	0.4800	0.4800	165,500
Apr 25, 2024	0.4810	0.4810	0.4800	0.4800	0.4800	200,400
Apr 24, 2024	0.4870	0.4870	0.4740	0.4750	0.4750	3,400
Apr 23, 2024	0.4870	0.4870	0.4870	0.4870	0.4870	100
Apr 22, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	2,000
Apr 19, 2024	0.4850	0.4860	0.4680	0.4680	0.4680	1,500
Apr 18, 2024	0.4840	0.4900	0.4810	0.4850	0.4850	3,300
Apr 17, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	800
Apr 16, 2024	0.4970	0.4970	0.4970	0.4970	0.4970	400
Apr 15, 2024	0.4560	0.4970	0.4560	0.4970	0.4970	23,000
Apr 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	100
Apr 11, 2024	0.5030	0.5030	0.5010	0.5010	0.5010	5,900
Apr 10, 2024	0.5020	0.5390	0.5020	0.5390	0.5390	8,200
Apr 9, 2024	0.4910	0.4910	0.4910	0.4910	0.4910	600
Apr 8, 2024	0.5400	0.5400	0.5220	0.5260	0.5260	900
Apr 5, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	400
Apr 4, 2024	0.4630	0.5500	0.4630	0.5500	0.5500	8,500
Apr 3, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	600
Apr 2, 2024	0.4810	0.4950	0.4810	0.4950	0.4950	800
Apr 1, 2024	0.4630	0.4950	0.4630	0.4780	0.4780	7,100
Mar 28, 2024	0.4990	0.5060	0.4820	0.4940	0.4940	13,100
Mar 27, 2024	0.5290	0.5290	0.5170	0.5220	0.5220	30,300
Mar 26, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	5,000
Mar 25, 2024	0.5340	0.5420	0.5340	0.5380	0.5380	2,600
Mar 22, 2024	0.5900	0.5900	0.5660	0.5660	0.5660	2,400
Mar 21, 2024	0.5670	0.5900	0.5600	0.5900	0.5900	40,600
Mar 20, 2024	0.5160	0.5900	0.5130	0.5600	0.5600	70,900
Mar 19, 2024	0.5130	0.5130	0.5000	0.5000	0.5000	4,000
Mar 18, 2024	0.5080	0.5200	0.5000	0.5130	0.5130	24,900
Mar 15, 2024	0.4800	0.5010	0.4800	0.5010	0.5010	16,100
Mar 14, 2024	0.4950	0.4950	0.4850	0.4850	0.4850	12,800
Mar 13, 2024	0.4680	0.4900	0.4680	0.4850	0.4850	8,500
Mar 12, 2024	0.4770	0.4890	0.4770	0.4890	0.4890	53,500
Mar 11, 2024	0.4890	0.4890	0.4810	0.4810	0.4810	9,600
Mar 8, 2024	0.4840	0.4910	0.4830	0.4910	0.4910	31,600
Mar 7, 2024	0.4840	0.5050	0.4840	0.4890	0.4890	40,400
Mar 6, 2024	0.4990	0.5100	0.4830	0.4830	0.4830	107,100
Mar 5, 2024	0.4890	0.5030	0.4810	0.5030	0.5030	34,300
Mar 4, 2024	0.4690	0.5000	0.4690	0.4820	0.4820	44,200
Mar 1, 2024	0.4750	0.4980	0.4690	0.4980	0.4980	7,100
Feb 29, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	24,000
Feb 28, 2024	0.4810	0.4830	0.4740	0.4830	0.4830	3,300
Feb 27, 2024	0.4800	0.4990	0.4410	0.4900	0.4900	15,600
Feb 26, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	26,000
Feb 23, 2024	0.4900	0.4900	0.4690	0.4690	0.4690	25,600
Feb 22, 2024	0.4310	0.5100	0.4310	0.4920	0.4920	107,300
Feb 21, 2024	0.4170	0.4630	0.4170	0.4630	0.4630	46,900
Feb 20, 2024	0.4420	0.4420	0.4390	0.4390	0.4390	6,400
Feb 16, 2024	0.4120	0.4770	0.4030	0.4630	0.4630	7,900
Feb 15, 2024	0.4300	0.4390	0.4210	0.4210	0.4210	78,300
Feb 14, 2024	0.4110	0.4410	0.4110	0.4330	0.4330	66,600
Feb 13, 2024	0.4300	0.4300	0.4020	0.4110	0.4110	55,200
Feb 12, 2024	0.3890	0.4160	0.3890	0.4080	0.4080	29,700
Feb 9, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	30,100
Feb 8, 2024	0.3900	0.4010	0.3900	0.4010	0.4010	18,200
Feb 7, 2024	0.4090	0.4220	0.4010	0.4010	0.4010	45,500
Feb 6, 2024	0.4070	0.4300	0.4070	0.4300	0.4300	1,300
Feb 5, 2024	0.4000	0.4120	0.4000	0.4100	0.4100	18,700
Feb 2, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	34,400
Feb 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,600
Jan 31, 2024	0.4020	0.4030	0.3800	0.3800	0.3800	16,600
Jan 30, 2024	0.4200	0.4250	0.4000	0.4000	0.4000	75,700
Jan 29, 2024	0.4270	0.4300	0.4210	0.4300	0.4300	24,200
Jan 26, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	13,000
Jan 25, 2024	0.4450	0.4490	0.4200	0.4200	0.4200	37,400
Jan 24, 2024	0.4120	0.4420	0.4120	0.4330	0.4330	71,600
Jan 23, 2024	0.4000	0.4130	0.4000	0.4130	0.4130	69,900
Jan 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,300
Jan 19, 2024	0.3700	0.3920	0.3670	0.3900	0.3900	92,800
Jan 18, 2024	0.3200	0.3720	0.3200	0.3720	0.3720	32,600
Jan 17, 2024	0.3650	0.3720	0.3530	0.3720	0.3720	20,200
Jan 16, 2024	0.3190	0.3610	0.3190	0.3610	0.3610	1,600

70I.SG Grupo Greening 2022 SA

5.52

-0.36%

70I.DU Grupo Greening 2022 SA

5.44

-2.16%

GRHI Gold Rock Holdings, Inc.

0.0243

0.00%

IPJ1.MU WeBuild SpA

2.8540

+0.14%

BRAGF BAUER Aktiengesellschaft

6.10

0.00%

ICOP.MI I.CO.P. S.p.A. Società Benefit

8.30

0.00%

0NQM.IL Vinci SA

99.62

+1.12%

EPL.F Etteplan Oyj

9.96

+1.01%

PLC.MI PLC S.p.A.

1.7200

-0.58%

WLMSQ Williams Industrial Services Group Inc.

0.0001

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DIRTT Environmental Solutions Ltd. (DRTTF)

Related Tickers