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 (%)
Sep 30, 2020 0.2850 0.2850 0.2850 0 -0.07(-18.57%)
Sep 24, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 22, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 21, 2020 0.3500 0.3500 0.3500 240 +0.00(+0.00%)
Sep 18, 2020 0.2750 0.3500 0.2750 0.3500 2,700 +0.00(+0.00%)
Sep 16, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 14, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 11, 2020 0.3250 0.3500 0.3000 0.3500 20,999 +0.09(+37.25%)
Sep 10, 2020 0.2550 0.2550 0.2550 0.2550 2,000 -0.04(-13.56%)
Sep 08, 2020 0.2950 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Sep 03, 2020 0.3100 0.3100 0.2550 0.2550 15,500 -0.07(-20.31%)
Aug 28, 2020 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Aug 20, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 17, 2020 0.3400 0.3400 0.3400 0.3400 0 -0.06(-15.00%)
Aug 12, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Aug 06, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 05, 2020 0.3100 0.3100 0.3100 0.3100 1,850 +0.01(+3.33%)
Jul 30, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 28, 2020 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 24, 2020 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Jul 22, 2020 0.3250 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Jul 20, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 15, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 10, 2020 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jul 07, 2020 0.3550 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Jun 30, 2020 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jun 26, 2020 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 25, 2020 0.3650 0.3650 0.3650 0.3650 4,025 -0.03(-6.41%)
Jun 19, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 18, 2020 0.3900 0.3900 0.3900 0.3900 6,300 +0.01(+2.63%)
Jun 17, 2020 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Jun 12, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 11, 2020 0.3800 0.3800 0.3800 0.3800 250 +0.00(+0.00%)
Jun 10, 2020 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Jun 09, 2020 0.4000 0.4000 0.4000 3 +0.00(+0.00%)
Jun 08, 2020 0.4000 0.4000 0.4000 125 +0.00(+0.00%)
Jun 03, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 01, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 29, 2020 0.4000 0.4000 0.4000 0.4000 10,650 +0.05(+12.68%)
May 27, 2020 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 26, 2020 0.3500 0.4000 0.3500 0.3550 16,000 +0.01(+1.43%)
May 25, 2020 0.4000 0.4000 0.3400 0.3500 40,000 -0.15(-30.00%)
May 22, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.10(+25.00%)
May 21, 2020 0.4100 0.4100 0.4000 0.4000 5,500 +0.05(+14.29%)
May 19, 2020 0.3500 0.3500 0.3500 0.3500 0 -0.15(-29.29%)
May 15, 2020 0.4950 0.4950 0.4950 0 +0.03(+5.32%)
May 14, 2020 0.4700 0.4700 0.4700 0.4700 4,000 +0.02(+4.44%)
May 12, 2020 0.4500 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
May 08, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 07, 2020 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
May 05, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 28, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 23, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 22, 2020 0.4000 0.4000 0.4000 0.4000 1,900 +0.00(+0.00%)
Apr 21, 2020 0.3700 0.4000 0.3700 0.4000 17,200 +0.09(+29.03%)
Apr 17, 2020 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Apr 16, 2020 0.3000 0.3500 0.3000 0.3500 5,500 +0.10(+40.00%)
Apr 15, 2020 0.2500 0.2500 0.2500 240 +0.00(+0.00%)
Apr 14, 2020 0.2500 0.2500 0.2500 320 +0.00(+0.00%)
Apr 08, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 01, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 30, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 26, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 24, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Mar 19, 2020 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 16, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 12, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 11, 2020 0.2150 0.2400 0.2150 0.2400 3,000 -0.14(-36.84%)
Mar 10, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.08(+26.67%)
Mar 09, 2020 0.3000 0.3000 0.3000 250 +0.00(+0.00%)
Mar 05, 2020 0.3000 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Feb 28, 2020 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Feb 19, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 14, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 10, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 05, 2020 0.3900 0.3900 0.3900 0.3900 0 +0.37(+1850.00%)
Feb 04, 2020 0.0200 0.0200 0.0200 141 +0.00(+0.00%)
Jan 29, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 23, 2020 0.0250 0.0250 0.0200 0.0200 186,000 +0.00(+0.00%)
Jan 21, 2020 0.0200 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jan 20, 2020 0.0300 0.0300 0.0300 0.0300 98,000 -0.01(-14.29%)
Jan 15, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 10, 2020 0.0300 0.0400 0.0300 0.0400 439,500 +0.01(+33.33%)
Jan 09, 2020 0.0300 0.0400 0.0300 0.0300 254,000 +0.01(+50.00%)
Jan 08, 2020 0.0200 0.0250 0.0200 0.0200 212,450 -0.01(-20.00%)
Jan 07, 2020 0.0250 0.0250 0.0250 0.0250 26,500 +0.00(+0.00%)
Jan 03, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 02, 2020 0.0250 0.0250 0.0250 0.0250 80,000 +0.01(+25.00%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 30, 2019 0.0250 0.0250 0.0250 0.0250 6,200 +0.01(+25.00%)
Dec 27, 2019 0.0200 0.0200 0.0200 0.0200 52,000 +0.00(+0.00%)
Dec 24, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 23, 2019 0.0150 0.0150 0.0150 0.0150 54,100 -0.01(-25.00%)
Dec 20, 2019 0.0200 0.0200 0.0200 0.0200 328,000 +0.00(+0.00%)
Dec 19, 2019 0.0200 0.0200 0.0200 0.0200 51,000 +0.00(+0.00%)
Dec 18, 2019 0.0200 0.0200 0.0200 0.0200 151,000 +0.00(+0.00%)
Dec 16, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 13, 2019 0.0200 0.0200 0.0150 0.0150 302,000 +0.00(+0.00%)
Dec 12, 2019 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Dec 11, 2019 0.0150 0.0150 0.0150 0.0150 3,500 -0.01(-25.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 05, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 04, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Nov 28, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 25, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0.0200 41,500 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 14, 2019 0.0150 0.0150 0.0150 0.0150 14,640 +0.00(+0.00%)
Nov 13, 2019 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Nov 12, 2019 0.0200 0.0250 0.0150 0.0150 67,000 -0.01(-25.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.01(+33.33%)
Nov 08, 2019 0.0200 0.0200 0.0150 0.0150 182,000 -0.01(-25.00%)
Nov 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Nov 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 31, 2019 0.0200 0.0200 0.0200 0.0200 2,500 -0.01(-20.00%)
Oct 29, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 28, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Oct 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 750 +0.00(+0.00%)
Oct 18, 2019 0.0200 0.0200 0.0200 0.0200 15,000 -0.01(-20.00%)
Oct 17, 2019 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Oct 16, 2019 0.0300 0.0300 0.0300 0.0300 437,750 +0.00(+0.00%)
Oct 15, 2019 0.0250 0.0350 0.0250 0.0300 759,499 +0.00(+20.00%)
Oct 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 08, 2019 0.0250 0.0250 0.0250 0.0250 5,141 +0.01(+25.00%)
Oct 07, 2019 0.0200 0.0200 0.0200 0.0200 123,250 +0.01(+33.33%)
Oct 04, 2019 0.0150 0.0150 0.0150 0.0150 23,000 -0.01(-25.00%)
Oct 03, 2019 0.0200 0.0200 0.0200 0.0200 5,249 +0.01(+33.33%)
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.