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 (%)
May 30, 2014 0.2200 0.2200 0.2150 0.2150 35,000 +0.00(+0.00%)
May 29, 2014 0.2300 0.2300 0.2150 0.2150 34,600 -0.02(-6.52%)
May 28, 2014 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
May 27, 2014 0.2350 0.2350 0.2200 0.2300 132,000 +0.00(+0.00%)
May 26, 2014 0.2400 0.2400 0.2300 0.2300 304,500 +0.00(+0.00%)
May 23, 2014 0.2300 0.2400 0.2100 0.2300 407,000 +0.03(+15.00%)
May 22, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
May 21, 2014 0.1850 0.1850 0.1800 0.1800 6,000 -0.02(-10.00%)
May 20, 2014 0.2100 0.2100 0.2000 0.2000 77,500 -0.02(-11.11%)
May 16, 2014 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
May 15, 2014 0.2300 0.2300 0.2100 0.2100 19,900 +0.01(+2.44%)
May 14, 2014 0.2100 0.2100 0.2050 0.2050 61,750 -0.01(-2.38%)
May 13, 2014 0.2200 0.2200 0.2050 0.2100 296,000 -0.04(-14.29%)
May 12, 2014 0.2400 0.2450 0.2150 0.2450 196,744 -0.01(-2.00%)
May 09, 2014 0.2500 0.2600 0.2450 0.2500 266,576 -0.01(-1.96%)
May 08, 2014 0.2600 0.2650 0.2550 0.2550 59,000 +0.01(+2.00%)
May 07, 2014 0.2700 0.2700 0.2500 0.2500 170,400 -0.01(-3.85%)
May 06, 2014 0.2700 0.2700 0.2600 0.2600 98,500 +0.00(+0.00%)
May 05, 2014 0.2750 0.2750 0.2600 0.2600 376,500 -0.02(-5.45%)
May 02, 2014 0.2800 0.2800 0.2650 0.2750 125,000 -0.01(-1.79%)
May 01, 2014 0.2800 0.2900 0.2800 0.2800 141,250 +0.00(+0.00%)
Apr 30, 2014 0.2900 0.2900 0.2800 0.2800 101,500 -0.01(-3.45%)
Apr 29, 2014 0.2850 0.2900 0.2850 0.2900 139,000 +0.00(+0.00%)
Apr 28, 2014 0.2900 0.3000 0.2700 0.2900 337,250 -0.01(-3.33%)
Apr 25, 2014 0.2700 0.3000 0.2700 0.3000 2,018,547 +0.03(+11.11%)
Apr 24, 2014 0.2850 0.2850 0.2600 0.2700 238,000 -0.01(-5.26%)
Apr 23, 2014 0.2850 0.2850 0.2800 0.2850 97,800 -0.01(-3.39%)
Apr 22, 2014 0.2950 0.2950 0.2850 0.2950 87,150 +0.01(+1.72%)
Apr 21, 2014 0.2900 0.2900 0.2750 0.2900 47,416 -0.01(-3.33%)
Apr 17, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 16, 2014 0.2700 0.2900 0.2700 0.2900 217,500 +0.03(+11.54%)
Apr 15, 2014 0.2600 0.2600 0.2500 0.2600 107,000 -0.01(-3.70%)
Apr 14, 2014 0.2850 0.2850 0.2600 0.2700 405,375 -0.02(-6.90%)
Apr 11, 2014 0.3000 0.3100 0.2900 0.2900 43,700 -0.02(-4.92%)
Apr 10, 2014 0.3100 0.3200 0.3050 0.3050 264,500 -0.01(-1.61%)
Apr 09, 2014 0.3400 0.3400 0.2900 0.3100 971,500 -0.02(-6.06%)
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.