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, 2022 0.2900 0 -0.03(-9.38%)
Sep 29, 2022 0.3200 0.3200 0.3200 0.3200 625 +0.01(+1.59%)
Sep 28, 2022 0.3150 0.3150 0.3150 0.3150 500 +0.07(+26.00%)
Sep 26, 2022 0.2500 0.2500 0 -0.03(-10.71%)
Sep 23, 2022 0.2800 0.2800 0.2800 0.2800 2,875 +0.00(+0.00%)
Sep 22, 2022 0.2800 0.2800 0.2800 0.2800 2,250 +0.03(+12.00%)
Sep 20, 2022 0.2500 0.2500 298 -0.03(-10.71%)
Sep 19, 2022 0.2800 0.2800 0.2800 0.2800 1,700 +0.00(+0.00%)
Sep 13, 2022 0.2800 0.2800 0 +0.00(+0.00%)
Sep 08, 2022 0.2800 0 +0.03(+12.00%)
Aug 24, 2022 0.2500 0 -0.01(-1.96%)
Aug 23, 2022 0.1850 0.2550 0.1850 0.2550 19,000 +0.01(+2.00%)
Aug 12, 2022 0.2500 0 +0.08(+51.52%)
Aug 05, 2022 0.1650 0 +0.02(+10.00%)
Jul 25, 2022 0.1500 0 -0.10(-38.78%)
Jul 22, 2022 0.2450 0.2450 0.2450 0.2450 816 +0.10(+63.33%)
Jul 08, 2022 0.1500 0 -0.01(-6.25%)
Jul 06, 2022 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2022 0.1600 0 -0.01(-3.03%)
Jun 20, 2022 0.1650 0 -0.02(-13.16%)
Jun 10, 2022 0.1900 0 +0.00(+0.00%)
Jun 08, 2022 0.1900 0.1900 0 -0.04(-17.39%)
May 27, 2022 0.2300 0 +0.03(+15.00%)
May 24, 2022 0.2000 0.2000 0 +0.00(+0.00%)
May 18, 2022 0.2000 0 -0.04(-16.67%)
May 16, 2022 0.2400 0.2400 0 +0.08(+50.00%)
May 05, 2022 0.1600 0 -0.04(-20.00%)
May 04, 2022 0.2000 0.2000 0.2000 0.2000 8,500 -0.02(-9.09%)
Apr 20, 2022 0.2200 0 -0.01(-4.35%)
Apr 18, 2022 0.2300 0.2300 0 +0.01(+4.55%)
Apr 14, 2022 0.2200 0 +0.00(+0.00%)
Apr 13, 2022 0.2200 0.2200 0.2200 0.2200 2,500 +0.02(+7.32%)
Apr 08, 2022 0.2050 0 -0.05(-18.00%)
Mar 18, 2022 0.2500 0 +0.00(+0.00%)
Mar 14, 2022 0.2500 0.2500 0 +0.02(+8.70%)
Mar 07, 2022 0.2300 0.2300 400 -0.03(-11.54%)
Mar 04, 2022 0.2600 0.2600 0.2600 0.2600 1,000 +0.03(+13.04%)
Mar 02, 2022 0.2300 0.2300 0 -0.07(-23.33%)
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%)
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.