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 (%)
Feb 24, 2022 0.3000 275 +0.07(+30.43%)
Feb 22, 2022 0.2300 0.2300 0 -0.04(-14.81%)
Feb 16, 2022 0.2700 0 +0.03(+12.50%)
Feb 15, 2022 0.2400 0.2400 0.2400 0.2400 4,500 +0.03(+14.29%)
Feb 11, 2022 0.2100 0 +0.01(+7.69%)
Jan 31, 2022 0.1950 0 -0.05(-22.00%)
Jan 24, 2022 0.2500 0.2500 0 +0.05(+25.00%)
Jan 21, 2022 0.2000 0.2000 0.2000 0.2000 800 +0.00(+0.00%)
Jan 05, 2022 0.2000 0 -0.03(-13.04%)
Dec 29, 2021 0.2300 0.2300 0.2300 66 +0.00(+0.00%)
Dec 21, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 15, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 13, 2021 0.2500 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Dec 08, 2021 0.2250 0.2250 0.2250 0.2250 0 -0.04(-15.09%)
Dec 06, 2021 0.2650 0.2650 0.2650 0.2650 0 -0.05(-17.19%)
Dec 01, 2021 0.3200 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Nov 26, 2021 0.3000 0.3300 0.3300 0.3300 0 +0.05(+15.79%)
Nov 24, 2021 0.2850 0.2850 0.2850 0.2850 0 -0.04(-10.94%)
Nov 23, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +0.04(+14.29%)
Nov 19, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 17, 2021 0.2800 0.2800 0.2800 0.2800 150 +0.04(+16.67%)
Nov 16, 2021 0.2400 0.2400 0.2400 0.2400 650 -0.01(-4.00%)
Nov 15, 2021 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Nov 04, 2021 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Oct 29, 2021 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Oct 25, 2021 0.2600 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Oct 22, 2021 0.2700 0.2700 0.2700 0.2700 5,000 +0.04(+17.39%)
Oct 20, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Oct 04, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 27, 2021 0.2100 0.2100 0.2100 0.2100 100 -0.03(-12.50%)
Sep 23, 2021 0.2400 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 22, 2021 0.2300 0.2300 0.2250 0.2300 18,500 -0.03(-11.54%)
Sep 15, 2021 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Sep 10, 2021 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Sep 08, 2021 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Sep 03, 2021 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Sep 02, 2021 0.2700 0.2700 0.2700 0.2700 875 +0.00(+0.00%)
Aug 30, 2021 0.2700 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Aug 27, 2021 0.2700 0.2800 0.2700 0.2800 2,700 +0.02(+7.69%)
Aug 26, 2021 0.2600 0.2600 0.2550 0.2600 10,876 -0.04(-13.33%)
Aug 20, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 13, 2021 0.3050 0.3050 0.3050 0 -0.04(-12.86%)
Aug 12, 2021 0.3500 0.3500 0.3500 0.3500 6,000 +0.04(+12.90%)
Aug 09, 2021 0.3100 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Jul 21, 2021 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jul 20, 2021 0.3550 0.3550 0.3550 0.3550 2,500 +0.00(+0.00%)
Jul 19, 2021 0.3550 0.3550 0.3550 0.3550 2,200 -0.05(-12.35%)
Jul 07, 2021 0.4050 0.4050 0.4050 0 -0.10(-20.59%)
Jul 06, 2021 0.5100 0.5100 0.3450 0.5100 9,500 +0.21(+70.00%)
Jul 05, 2021 0.4800 0.4800 0.3000 0.3000 2,000 -0.21(-41.18%)
Jul 02, 2021 0.3500 0.5100 0.2750 0.5100 18,000 +0.12(+30.77%)
Jun 08, 2021 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Jun 07, 2021 0.3650 0.3650 0.3650 0.3650 500 +0.04(+14.06%)
Jun 03, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
May 28, 2021 0.3150 0.3150 0.3150 450 +0.01(+1.61%)
May 18, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 12, 2021 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
May 11, 2021 0.3600 0.3600 0.2900 0.2900 20,000 -0.15(-34.09%)
May 07, 2021 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
May 05, 2021 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 03, 2021 0.4000 0.4000 0.4000 0.4000 0 +0.12(+42.86%)
Apr 28, 2021 0.2800 0.2800 0.2800 0.2800 0 -0.14(-33.33%)
Apr 22, 2021 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Apr 21, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.07(+18.92%)
Apr 20, 2021 0.3800 0.3800 0.3700 0.3700 1,500 -0.01(-2.63%)
Apr 19, 2021 0.3800 0.3800 0.3800 0.3800 526 +0.02(+5.56%)
Apr 16, 2021 0.3600 0.3600 0.3600 0.3600 250 +0.00(+0.00%)
Apr 12, 2021 0.3600 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Apr 09, 2021 0.3800 0.3800 0.3800 0.3800 2,100 -0.02(-5.00%)
Apr 08, 2021 0.4000 0.4000 0.4000 0.4000 4,500 +0.07(+21.21%)
Apr 06, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 26, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 25, 2021 0.3800 0.3800 0.3000 0.3300 40,282 -0.15(-31.25%)
Mar 18, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 17, 2021 0.4750 0.4800 0.4750 0.4800 2,650 +0.05(+12.94%)
Mar 15, 2021 0.4250 0.4250 0.4250 0.4250 0 -0.07(-13.27%)
Mar 12, 2021 0.4500 0.4900 0.4500 0.4900 1,700 +0.07(+16.67%)
Mar 11, 2021 0.4200 0.4200 0.4200 0.4200 2,250 -0.08(-16.00%)
Mar 10, 2021 0.5000 0.5000 0.5000 0.5000 9,000 +0.11(+28.21%)
Mar 09, 2021 0.3900 0.3900 0.3900 0.3900 582 -0.01(-2.50%)
Mar 05, 2021 0.4000 0.4000 0.4000 0 -0.09(-19.19%)
Mar 04, 2021 0.4950 0.4950 0.4950 0.4950 6,073 +0.15(+41.43%)
Mar 03, 2021 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
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.