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

Dundee Sustainable Technologies Inc (CSE: DST )

0.1200 UNCHANGED
Last Price Updated: 2:18 PM EDT, May 2, 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 (%)
Oct 31, 2018 0.0350 0.0350 0.0350 0.0350 110,300 +0.00(+0.00%)
Oct 30, 2018 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Oct 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 24, 2018 0.0400 0.0400 0.0350 0.0350 3,000 -0.00(-12.50%)
Oct 23, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Oct 22, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Oct 19, 2018 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0.0400 24,749 +0.00(+14.29%)
Oct 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 15, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Oct 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2018 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Oct 09, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 03, 2018 0.0400 0.0400 0.0400 0.0400 51,600 +0.00(+0.00%)
Oct 02, 2018 0.0400 0.0400 0.0400 0.0400 41,999 -0.00(-11.11%)
Oct 01, 2018 0.0400 0.0450 0.0400 0.0450 205,000 +0.00(+12.50%)
Sep 28, 2018 0.0400 0.0450 0.0400 0.0400 70,000 +0.00(+0.00%)
Sep 27, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Sep 26, 2018 0.0450 0.0500 0.0450 0.0450 162,000 +0.00(+12.50%)
Sep 25, 2018 0.0400 0.0500 0.0350 0.0400 477,150 +0.00(+0.00%)
Sep 24, 2018 0.0400 0.0400 0.0400 0.0400 273,000 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0400 0.0400 217,000 +0.00(+14.29%)
Sep 20, 2018 0.0350 0.0400 0.0350 0.0350 157,000 +0.00(+0.00%)
Sep 19, 2018 0.0350 0.0400 0.0350 0.0350 208,000 +0.00(+0.00%)
Sep 18, 2018 0.0400 0.0400 0.0350 0.0350 398,832 -0.01(-22.22%)
Sep 17, 2018 0.0450 0.0500 0.0450 0.0450 122,500 +0.00(+0.00%)
Sep 14, 2018 0.0450 0.0450 0.0400 0.0450 135,000 +0.01(+28.57%)
Sep 13, 2018 0.0350 0.0350 0.0350 0.0350 67,000 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0300 0.0350 948,840 -0.00(-12.50%)
Sep 11, 2018 0.0400 0.0450 0.0350 0.0400 585,000 +0.00(+0.00%)
Sep 10, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Sep 07, 2018 0.0400 0.0400 0.0400 0.0400 27,000 -0.00(-11.11%)
Sep 06, 2018 0.0350 0.0450 0.0350 0.0450 67,221 +0.00(+0.00%)
Sep 05, 2018 0.0400 0.0450 0.0350 0.0450 750,230 -0.01(-10.00%)
Sep 04, 2018 0.0500 0.0500 0.0400 0.0500 26,500 +0.01(+11.11%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 30, 2018 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Aug 29, 2018 0.0450 0.0500 0.0450 0.0450 17,000 +0.00(+12.50%)
Aug 28, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 99,770 +0.01(+11.11%)
Aug 24, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 23, 2018 0.0450 0.0450 0.0450 0.0450 12,600 -0.01(-10.00%)
Aug 22, 2018 0.0400 0.0500 0.0400 0.0500 103,800 +0.01(+25.00%)
Aug 21, 2018 0.0400 0.0400 0.0400 0.0400 37,400 -0.00(-11.11%)
Aug 20, 2018 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+12.50%)
Aug 17, 2018 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Aug 16, 2018 0.0400 0.0400 0.0400 0.0400 3,900 +0.00(+0.00%)
Aug 15, 2018 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0400 0.0400 0.0400 213,017 +0.00(+0.00%)
Aug 13, 2018 0.0400 0.0400 0.0400 0.0400 277,000 -0.00(-11.11%)
Aug 10, 2018 0.0450 0.0450 0.0400 0.0450 100,000 +0.00(+12.50%)
Aug 09, 2018 0.0450 0.0450 0.0400 0.0400 54,000 -0.00(-11.11%)
Aug 08, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Aug 07, 2018 0.0500 0.0500 0.0450 0.0450 114,000 -0.01(-10.00%)
Aug 02, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
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.