OTC Markets OTCPK - Delayed Quote USD

DIRTT Environmental Solutions Ltd. (DRTTF)

0.6070

+0.0070

+(1.17%)

At close: May 13 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.6000	0.6070	0.5810	0.6070	0.6070	46,400
May 12, 2025	0.5770	0.6110	0.5720	0.6100	0.6100	33,900
May 9, 2025	0.5960	0.5960	0.5600	0.5600	0.5600	64,500
May 8, 2025	0.6060	0.6300	0.5900	0.5960	0.5960	157,200
May 7, 2025	0.7300	0.7300	0.6950	0.6950	0.6950	15,400
May 6, 2025	0.7000	0.7160	0.6960	0.6970	0.6970	22,700
May 5, 2025	0.7040	0.7260	0.7040	0.7260	0.7260	5,100
May 2, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	200
May 1, 2025	0.7290	0.7290	0.7290	0.7290	0.7290	1,100
Apr 30, 2025	0.6870	0.7130	0.6870	0.7130	0.7130	9,400
Apr 29, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	100
Apr 28, 2025	0.7290	0.7290	0.7290	0.7290	0.7290	-
Apr 25, 2025	0.7290	0.7290	0.7290	0.7290	0.7290	10,400
Apr 24, 2025	0.6800	0.7400	0.6800	0.7090	0.7090	13,800
Apr 23, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 22, 2025	0.7410	0.7410	0.7400	0.7400	0.7400	3,700
Apr 21, 2025	0.7240	0.7240	0.7240	0.7240	0.7240	-
Apr 17, 2025	0.7140	0.7240	0.7000	0.7240	0.7240	10,500
Apr 16, 2025	0.7050	0.7280	0.7000	0.7000	0.7000	29,600
Apr 15, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 14, 2025	0.7120	0.7400	0.6940	0.7300	0.7300	13,700
Apr 11, 2025	0.6850	0.7400	0.6850	0.7400	0.7400	30,600
Apr 10, 2025	0.7000	0.7300	0.6800	0.6800	0.6800	205,900
Apr 9, 2025	0.7000	0.7300	0.6730	0.7160	0.7160	54,200
Apr 8, 2025	0.7500	0.7500	0.7000	0.7000	0.7000	10,700
Apr 7, 2025	0.6550	0.7400	0.6550	0.7400	0.7400	5,600
Apr 4, 2025	0.7200	0.7200	0.7120	0.7190	0.7190	12,600
Apr 3, 2025	0.7540	0.7690	0.7540	0.7690	0.7690	1,300
Apr 2, 2025	0.7000	0.7400	0.7000	0.7400	0.7400	3,900
Apr 1, 2025	0.7000	0.7370	0.7000	0.7370	0.7370	7,800
Mar 31, 2025	0.7120	0.7200	0.7040	0.7120	0.7120	11,000
Mar 28, 2025	0.7350	0.7480	0.7200	0.7480	0.7480	2,000
Mar 27, 2025	0.7520	0.7520	0.7520	0.7520	0.7520	10,100
Mar 26, 2025	0.7440	0.7440	0.7420	0.7420	0.7420	6,300
Mar 25, 2025	0.7310	0.7500	0.7310	0.7500	0.7500	4,400
Mar 24, 2025	0.7270	0.7600	0.7270	0.7600	0.7600	15,500
Mar 21, 2025	0.7270	0.7290	0.6880	0.7290	0.7290	43,300
Mar 20, 2025	0.6490	0.6830	0.6270	0.6830	0.6830	71,500
Mar 19, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Mar 18, 2025	0.6710	0.6710	0.6710	0.6710	0.6710	-
Mar 17, 2025	0.6710	0.6710	0.6710	0.6710	0.6710	7,100
Mar 14, 2025	0.6210	0.6850	0.6210	0.6850	0.6850	19,400
Mar 13, 2025	0.6780	0.6860	0.6780	0.6860	0.6860	7,400
Mar 12, 2025	0.6950	0.7110	0.6950	0.7110	0.7110	8,000
Mar 11, 2025	0.6400	0.6800	0.6400	0.6800	0.6800	32,500
Mar 10, 2025	0.6700	0.6700	0.6100	0.6100	0.6100	42,400
Mar 7, 2025	0.6310	0.6800	0.6200	0.6800	0.6800	53,700
Mar 6, 2025	0.6550	0.6800	0.6550	0.6650	0.6650	16,900
Mar 5, 2025	0.6290	0.7100	0.6280	0.6740	0.6740	159,600
Mar 4, 2025	0.6500	0.6550	0.6000	0.6000	0.6000	87,800
Mar 3, 2025	0.7160	0.8000	0.6750	0.6800	0.6800	129,500
Feb 28, 2025	0.7640	0.7640	0.7160	0.7210	0.7210	9,300
Feb 27, 2025	0.8220	0.8220	0.7800	0.7800	0.7800	33,100
Feb 26, 2025	0.7450	0.7450	0.7400	0.7450	0.7450	1,500
Feb 25, 2025	0.7340	0.7340	0.7200	0.7200	0.7200	13,700
Feb 24, 2025	0.7500	0.7600	0.7330	0.7600	0.7600	24,800
Feb 21, 2025	0.8140	0.8200	0.7500	0.7600	0.7600	30,600
Feb 20, 2025	0.7970	0.8260	0.7970	0.8150	0.8150	18,600
Feb 19, 2025	0.7910	0.8400	0.7860	0.8060	0.8060	56,600
Feb 18, 2025	0.7980	0.8600	0.7980	0.8500	0.8500	16,700
Feb 14, 2025	0.8500	0.8730	0.8110	0.8600	0.8600	27,200
Feb 13, 2025	0.8200	0.8490	0.8050	0.8490	0.8490	49,100
Feb 12, 2025	0.7900	0.8100	0.7900	0.8100	0.8100	23,200
Feb 11, 2025	0.8000	0.8140	0.7840	0.8090	0.8090	19,000
Feb 10, 2025	0.8020	0.8020	0.8020	0.8020	0.8020	3,100
Feb 7, 2025	0.7750	0.8000	0.7750	0.8000	0.8000	1,000
Feb 6, 2025	0.8190	0.8200	0.8190	0.8200	0.8200	6,500
Feb 5, 2025	0.8100	0.8190	0.8100	0.8100	0.8100	1,600
Feb 4, 2025	0.7400	0.8230	0.7400	0.8070	0.8070	71,400
Feb 3, 2025	0.7500	0.7700	0.7410	0.7500	0.7500	71,600
Jan 31, 2025	0.8100	0.8100	0.7800	0.7880	0.7880	28,400
Jan 30, 2025	0.8270	0.8270	0.8060	0.8060	0.8060	2,200
Jan 29, 2025	0.7750	0.7960	0.7750	0.7900	0.7900	25,400
Jan 28, 2025	0.8200	0.8350	0.7800	0.7800	0.7800	15,200
Jan 27, 2025	0.8500	0.8500	0.8070	0.8070	0.8070	47,000
Jan 24, 2025	0.7880	0.8400	0.7880	0.8300	0.8300	15,000
Jan 23, 2025	0.8300	0.8450	0.8260	0.8450	0.8450	16,600
Jan 22, 2025	0.8300	0.8450	0.8270	0.8440	0.8440	19,400
Jan 21, 2025	0.8810	0.9030	0.8260	0.8300	0.8300	54,300
Jan 17, 2025	0.9410	0.9410	0.8400	0.8660	0.8660	23,600
Jan 16, 2025	0.9180	0.9500	0.8960	0.9500	0.9500	21,100
Jan 15, 2025	0.8230	0.8660	0.8200	0.8440	0.8440	16,900
Jan 14, 2025	0.8090	0.8210	0.8090	0.8100	0.8100	28,400
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

COLDF Cardno Limited

0.1700

0.00%

CIPI Correlate Energy Corp.

0.0200

0.00%

BSA.AX BSA Limited

0.0640

-1.54%

MRCR Moro Corporation

2.5300

0.00%

I07.SI ISDN Holdings Limited

0.3300

0.00%

SSM.AX Service Stream Limited

1.8850

0.00%

TDSA.LS Teixeira Duarte, S.A.

0.2400

+3.45%

ENKAI.IS Enka Insaat ve Sanayi A.S.

69.05

+0.07%

KINO.L Kinovo plc

84.50

+4.32%

EZE.MC Grupo Ezentis, S.A.

0.1198

-0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DIRTT Environmental Solutions Ltd. (DRTTF)

Related Tickers