Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Sustainable Technologies Inc (CSE: DST )

0.1300 +0.0100 (+8.33%)
Official Closing Price Updated: 12:52 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0900 0.0950 0.0900 0.0950 154,900 +0.01(+11.76%)
Jan 30, 2018 0.0950 0.0850 0.0850 255,575 -0.01(-10.53%)
Jan 29, 2018 0.1000 0.1000 0.0900 0.0950 218,426 +0.01(+5.56%)
Jan 26, 2018 0.1000 0.1050 0.0900 0.0900 350,300 +0.00(+0.00%)
Jan 25, 2018 0.1100 0.1100 0.0900 0.0900 287,050 -0.02(-18.18%)
Jan 24, 2018 0.0800 0.1200 0.0800 0.1100 2,129,105 +0.02(+29.41%)
Jan 23, 2018 0.0850 0.0900 0.0800 0.0850 420,657 +0.00(+0.00%)
Jan 22, 2018 0.0850 0.0900 0.0800 0.0850 765,029 +0.01(+6.25%)
Jan 19, 2018 0.0800 0.0900 0.0800 0.0800 310,297 +0.00(+0.00%)
Jan 18, 2018 0.0950 0.0950 0.0800 0.0800 645,850 -0.01(-5.88%)
Jan 17, 2018 0.0900 0.1000 0.0850 0.0850 1,233,866 -0.01(-10.53%)
Jan 16, 2018 0.1150 0.1150 0.0800 0.0950 1,062,297 -0.01(-13.64%)
Jan 15, 2018 0.1100 0.1200 0.1000 0.1100 922,375 +0.01(+10.00%)
Jan 12, 2018 0.1100 0.1400 0.1000 0.1000 4,077,759 +0.01(+5.26%)
Jan 11, 2018 0.0550 0.1900 0.0500 0.0950 6,899,139 +0.04(+72.73%)
Jan 10, 2018 0.0550 0.0600 0.0500 0.0550 2,198,125 +0.00(+10.00%)
Jan 09, 2018 0.0650 0.0650 0.0450 0.0500 2,304,210 -0.01(-23.08%)
Jan 08, 2018 0.0350 0.0850 0.0350 0.0650 12,054,270 +0.03(+85.71%)
Jan 05, 2018 0.0350 0.0400 0.0350 0.0350 101,250 -0.00(-12.50%)
Jan 04, 2018 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+14.29%)
Jan 03, 2018 0.0350 0.0350 0.0300 0.0350 2,189,600 -0.00(-12.50%)
Jan 02, 2018 0.0400 0.0400 0.0400 96,250 +0.00(+0.00%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2017 0.0400 0.0400 0.0350 0.0400 342,250 +0.00(+0.00%)
Dec 27, 2017 0.0400 0.0400 0.0350 0.0400 1,365,984 +0.00(+0.00%)
Dec 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2017 0.0400 0.0450 0.0400 0.0400 284,800 -0.00(-11.11%)
Dec 20, 2017 0.0400 0.0450 0.0400 0.0450 625,775 +0.00(+0.00%)
Dec 19, 2017 0.0400 0.0450 0.0400 0.0450 172,500 +0.00(+12.50%)
Dec 18, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 15, 2017 0.0400 0.0400 0.0350 0.0400 520,500 -0.01(-20.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2017 0.0500 0.0500 0.0450 0.0500 95,750 +0.01(+11.11%)
Dec 11, 2017 0.0400 0.0500 0.0400 0.0450 384,750 +0.00(+0.00%)
Dec 08, 2017 0.0400 0.0450 0.0400 0.0450 161,900 +0.00(+12.50%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 4,750 -0.01(-20.00%)
Dec 06, 2017 0.0450 0.0500 0.0400 0.0500 609,900 +0.00(+0.00%)
Dec 05, 2017 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Dec 04, 2017 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Dec 01, 2017 0.0500 0.0550 0.0500 0.0500 279,000 +0.01(+11.11%)
Nov 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Nov 27, 2017 0.0500 0.0500 0.0450 0.0500 667,250 +0.01(+25.00%)
Nov 24, 2017 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Nov 23, 2017 0.0400 0.0400 0.0400 0.0400 250,500 +0.00(+0.00%)
Nov 22, 2017 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0400 0.0400 63,200 +0.00(+0.00%)
Nov 20, 2017 0.0400 0.0400 0.0400 0.0400 18,750 +0.00(+0.00%)
Nov 17, 2017 0.0450 0.0450 0.0400 0.0400 29,750 -0.00(-11.11%)
Nov 16, 2017 0.0450 0.0450 0.0450 0.0450 50,558 +0.00(+0.00%)
Nov 15, 2017 0.0400 0.0450 0.0350 0.0450 270,812 +0.01(+28.57%)
Nov 14, 2017 0.0350 0.0350 0.0300 0.0350 150,457 +0.00(+0.00%)
Nov 13, 2017 0.0350 0.0350 0.0300 0.0350 57,000 +0.00(+0.00%)
Nov 08, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 06, 2017 0.0350 0.0350 0.0350 0.0350 47,000 +0.01(+16.67%)
Nov 03, 2017 0.0400 0.0400 0.0300 0.0300 225,000 -0.01(-33.33%)
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.