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%)
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.