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 (%)
Aug 29, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 28, 2014 0.1400 0.1600 0.1400 0.1550 256,000 +0.01(+6.90%)
Aug 27, 2014 0.1450 0.1450 0.1400 0.1450 110,500 +0.00(+0.00%)
Aug 26, 2014 0.1400 0.1450 0.1350 0.1450 126,000 +0.00(+0.00%)
Aug 25, 2014 0.1450 0.1450 0.1450 0.1450 52,000 -0.01(-3.33%)
Aug 22, 2014 0.1500 0.1600 0.1500 0.1500 4,500 +0.00(+0.00%)
Aug 21, 2014 0.1500 0.1500 0.1400 0.1500 221,500 +0.00(+0.00%)
Aug 20, 2014 0.1600 0.1600 0.1500 0.1500 87,500 -0.01(-6.25%)
Aug 19, 2014 0.1600 0.1600 0.1600 0.1600 32,000 +0.00(+0.00%)
Aug 18, 2014 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Aug 15, 2014 0.1600 0.1700 0.1600 0.1600 40,000 -0.01(-3.03%)
Aug 14, 2014 0.1450 0.1650 0.1450 0.1650 78,000 +0.02(+17.86%)
Aug 13, 2014 0.1500 0.1500 0.1400 0.1400 160,266 -0.02(-12.50%)
Aug 12, 2014 0.1650 0.1650 0.1600 0.1600 29,500 +0.00(+0.00%)
Aug 11, 2014 0.1600 0.1700 0.1200 0.1600 674,500 -0.02(-11.11%)
Aug 07, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 06, 2014 0.1750 0.1800 0.1750 0.1800 153,000 +0.01(+2.86%)
Aug 05, 2014 0.2100 0.2100 0.1750 0.1750 331,000 -0.04(-16.67%)
Aug 01, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 31, 2014 0.2150 0.2150 0.2150 0.2150 20,000 -0.01(-2.27%)
Jul 30, 2014 0.1850 0.2200 0.1850 0.2200 321,500 +0.04(+18.92%)
Jul 29, 2014 0.2100 0.2150 0.1850 0.1850 100,500 -0.02(-11.90%)
Jul 28, 2014 0.1800 0.2100 0.1800 0.2100 15,000 +0.01(+5.00%)
Jul 25, 2014 0.2200 0.2300 0.1800 0.2000 129,500 -0.01(-4.76%)
Jul 24, 2014 0.2100 0.2200 0.2100 0.2100 19,500 +0.00(+0.00%)
Jul 23, 2014 0.2200 0.2200 0.2100 0.2100 79,500 -0.03(-12.50%)
Jul 18, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 17, 2014 0.2250 0.2400 0.2150 0.2400 28,500 +0.01(+4.35%)
Jul 16, 2014 0.2400 0.2400 0.2300 0.2300 96,800 -0.01(-6.12%)
Jul 15, 2014 0.2200 0.2600 0.2200 0.2450 164,066 +0.04(+16.67%)
Jul 14, 2014 0.2200 0.2200 0.2100 0.2100 27,500 -0.01(-4.55%)
Jul 11, 2014 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Jul 10, 2014 0.2150 0.2500 0.2150 0.2200 78,500 -0.03(-12.00%)
Jul 09, 2014 0.2200 0.2500 0.2200 0.2500 654,500 +0.03(+13.64%)
Jul 08, 2014 0.2400 0.2400 0.2200 0.2200 75,000 -0.02(-8.33%)
Jul 07, 2014 0.2400 0.2400 0.2400 0.2400 99,500 -0.01(-2.04%)
Jul 03, 2014 0.2450 0.2450 0.2450 755,000 -0.04(-12.50%)
Jun 30, 2014 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jun 27, 2014 0.2850 0.2850 0.2600 0.2600 30,000 -0.02(-7.14%)
Jun 26, 2014 0.2350 0.2800 0.2350 0.2800 107,500 +0.06(+24.44%)
Jun 25, 2014 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-2.17%)
Jun 24, 2014 0.2350 0.2350 0.2300 0.2300 36,500 +0.00(+0.00%)
Jun 23, 2014 0.2300 0.2500 0.2300 0.2300 29,000 -0.01(-4.17%)
Jun 20, 2014 0.2400 0.2400 0.2300 0.2400 99,150 -0.01(-4.00%)
Jun 19, 2014 0.2450 0.2500 0.2300 0.2500 36,588 +0.01(+2.04%)
Jun 18, 2014 0.2450 0.2450 0.2450 0.2450 51,000 -0.01(-2.00%)
Jun 17, 2014 0.2700 0.2700 0.2500 0.2500 161,000 -0.02(-7.41%)
Jun 16, 2014 0.2900 0.2900 0.2700 0.2700 150,500 -0.03(-10.00%)
Jun 13, 2014 0.3000 0.3100 0.2900 0.3000 129,000 -0.01(-3.23%)
Jun 12, 2014 0.3100 0.3100 0.3000 0.3100 289,600 +0.01(+3.33%)
Jun 11, 2014 0.2600 0.3150 0.2600 0.3000 396,000 +0.02(+7.14%)
Jun 10, 2014 0.2900 0.2900 0.2600 0.2800 129,800 -0.01(-3.45%)
Jun 06, 2014 0.2650 0.2900 0.2650 0.2900 73,500 +0.01(+3.57%)
Jun 05, 2014 0.2800 0.3000 0.2700 0.2800 150,950 +0.01(+1.82%)
Jun 04, 2014 0.2400 0.2750 0.2400 0.2750 497,405 +0.05(+19.57%)
Jun 03, 2014 0.2300 0.2400 0.2300 0.2300 87,000 +0.01(+4.55%)
Jun 02, 2014 0.2300 0.2300 0.2200 0.2200 70,433 +0.01(+2.33%)
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.