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

Dundee Sustainable Technologies Inc (CSE: DST )

0.1150 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 15, 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 (%)
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%)
Nov 02, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Oct 31, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 26, 2017 0.0350 0.0350 0.0350 0.0350 102,000 +0.00(+0.00%)
Oct 25, 2017 0.0400 0.0400 0.0350 0.0350 561,125 -0.00(-12.50%)
Oct 24, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Oct 23, 2017 0.0450 0.0450 0.0350 0.0400 113,000 +0.00(+0.00%)
Oct 20, 2017 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Oct 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 16, 2017 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Oct 13, 2017 0.0500 0.0550 0.0400 0.0400 37,000 +0.00(+0.00%)
Oct 12, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 11, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Oct 06, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 05, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 04, 2017 0.0500 0.0500 0.0450 0.0450 9,060 +0.00(+0.00%)
Oct 03, 2017 0.0450 0.0450 0.0450 0.0450 2,480 -0.01(-18.18%)
Oct 02, 2017 0.0450 0.0550 0.0450 0.0550 23,000 +0.01(+22.22%)
Sep 29, 2017 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Sep 28, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 27, 2017 0.0450 0.0550 0.0400 0.0400 62,000 -0.00(-11.11%)
Sep 26, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
Sep 22, 2017 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Sep 21, 2017 0.0450 0.0450 0.0400 0.0400 143,000 -0.00(-11.11%)
Sep 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 18, 2017 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-18.18%)
Sep 15, 2017 0.0450 0.0550 0.0450 0.0550 60,000 +0.01(+22.22%)
Sep 14, 2017 0.0600 0.0600 0.0450 0.0450 20,500 -0.01(-10.00%)
Sep 13, 2017 0.0400 0.0550 0.0400 0.0500 480,001 +0.02(+66.67%)
Sep 12, 2017 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Sep 11, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Sep 08, 2017 0.0350 0.0350 0.0300 0.0350 445,750 -0.00(-12.50%)
Sep 07, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Sep 01, 2017 0.0350 0.0350 0.0350 500 +0.01(+16.67%)
Aug 31, 2017 0.0400 0.0400 0.0300 0.0300 22,000 -0.01(-25.00%)
Aug 30, 2017 0.0350 0.0400 0.0350 0.0400 4,000 +0.00(+0.00%)
Aug 29, 2017 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Aug 28, 2017 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+14.29%)
Aug 25, 2017 0.0350 0.0350 0.0350 0.0350 153,000 +0.00(+0.00%)
Aug 24, 2017 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0350 0.0350 22,250 +0.00(+0.00%)
Aug 22, 2017 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Aug 21, 2017 0.0350 0.0400 0.0350 0.0400 26,483 +0.00(+0.00%)
Aug 18, 2017 0.0400 0.0400 0.0400 0.0400 7,504 -0.00(-11.11%)
Aug 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 15, 2017 0.0450 0.0450 0.0400 0.0400 100,000 -0.01(-20.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 03, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 02, 2017 0.0400 0.0400 0.0400 0.0400 24,000 -0.00(-11.11%)
Aug 01, 2017 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Jul 31, 2017 0.0500 0.0500 0.0450 28,000 -0.01(-10.00%)
Jul 26, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 25, 2017 0.0400 0.0400 0.0400 0.0400 160,500 -0.01(-20.00%)
Jul 24, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 21, 2017 0.0500 0.0500 0.0500 0.0500 2,500 +0.01(+25.00%)
Jul 20, 2017 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jul 19, 2017 0.0400 0.0400 0.0400 0.0400 65,000 -0.01(-20.00%)
Jul 06, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 05, 2017 0.0400 0.0450 0.0400 0.0450 119,000 -0.01(-10.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 23, 2017 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Jun 21, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 20, 2017 0.0500 0.0500 0.0450 0.0450 13,000 +0.00(+0.00%)
Jun 19, 2017 0.0450 0.0450 0.0450 0.0450 500,000 -0.01(-18.18%)
Jun 14, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 13, 2017 0.0450 0.0550 0.0450 0.0550 61,045 +0.00(+0.00%)
Jun 09, 2017 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jun 06, 2017 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jun 05, 2017 0.0450 0.0550 0.0450 0.0550 57,000 +0.01(+22.22%)
Jun 02, 2017 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
May 30, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 26, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 25, 2017 0.0600 0.0600 0.0450 0.0450 103,200 -0.01(-18.18%)
May 19, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 12, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 09, 2017 0.0500 0.0500 0.0500 550 +0.01(+11.11%)
May 08, 2017 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-25.00%)
May 05, 2017 0.0500 0.0600 0.0500 0.0600 100,000 +0.02(+50.00%)
May 04, 2017 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-27.27%)
May 02, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 28, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 27, 2017 0.0500 0.0500 0.0400 0.0400 35,000 +0.00(+0.00%)
Apr 26, 2017 0.0500 0.0500 0.0400 0.0400 255,000 -0.02(-33.33%)
Apr 25, 2017 0.0550 0.0600 0.0550 0.0600 20,000 +0.01(+33.33%)
Apr 24, 2017 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-18.18%)
Apr 21, 2017 0.0500 0.0550 0.0500 0.0550 89,500 +0.00(+10.00%)
Apr 20, 2017 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Apr 19, 2017 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Apr 12, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0500 0.0450 0.0450 267,000 -0.01(-10.00%)
Apr 10, 2017 0.0550 0.0550 0.0500 0.0500 63,000 +0.00(+0.00%)
Apr 05, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 04, 2017 0.0550 0.0550 0.0550 0.0550 10,570 -0.01(-15.38%)
Mar 31, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 30, 2017 0.0650 0.0650 0.0650 0.0650 2,318 +0.01(+18.18%)
Mar 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0700 0.0550 0.0550 17,010 +0.00(+0.00%)
Mar 23, 2017 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Mar 22, 2017 0.0650 0.0700 0.0650 0.0700 213,000 +0.00(+0.00%)
Mar 21, 2017 0.0650 0.0700 0.0650 0.0700 5,750 +0.02(+27.27%)
Mar 20, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Mar 17, 2017 0.0600 0.0600 0.0500 0.0500 7,000 -0.00(-9.09%)
Mar 16, 2017 0.0550 0.0550 0.0550 0.0550 166,000 +0.00(+0.00%)
Mar 10, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 08, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 07, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
Mar 06, 2017 0.0700 0.0700 0.0500 0.0500 458,151 -0.01(-16.67%)
Mar 03, 2017 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Mar 02, 2017 0.0650 0.0650 0.0500 0.0650 194,500 +0.01(+18.18%)
Mar 01, 2017 0.0600 0.0600 0.0550 0.0550 104,350 -0.00(-8.33%)
Feb 28, 2017 0.0650 0.0650 0.0600 0.0600 83,400 -0.01(-7.69%)
Feb 27, 2017 0.0550 0.0650 0.0550 0.0650 875,651 +0.01(+18.18%)
Feb 24, 2017 0.0550 0.0550 0.0550 0.0550 225,550 +0.00(+10.00%)
Feb 23, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Feb 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 15, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2017 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
Feb 13, 2017 0.0500 0.0500 0.0500 0.0500 109,000 +0.01(+11.11%)
Feb 10, 2017 0.0450 0.0500 0.0450 0.0450 251,000 +0.00(+0.00%)
Feb 09, 2017 0.0450 0.0450 0.0450 0.0450 223,000 +0.00(+0.00%)
Feb 08, 2017 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Feb 07, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 02, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 01, 2017 0.0400 0.0450 0.0400 0.0450 101,000 +0.01(+28.57%)
Jan 27, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 25, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2017 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Jan 23, 2017 0.0450 0.0450 0.0400 0.0400 4,000 +0.00(+14.29%)
Jan 20, 2017 0.0400 0.0400 0.0350 0.0350 25,000 -0.00(-12.50%)
Jan 19, 2017 0.0400 0.0400 0.0400 0.0400 389,500 +0.00(+0.00%)
Jan 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 13, 2017 0.0400 0.0400 0.0400 0.0400 77,000 -0.00(-11.11%)
Jan 12, 2017 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+0.00%)
Jan 11, 2017 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Jan 10, 2017 0.0450 0.0450 0.0400 0.0450 83,000 +0.00(+0.00%)
Jan 09, 2017 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 04, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
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.