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 (%)
Mar 31, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 30, 2017 0.0650 0.0650 0.0650 0.0650 2,318 +0.01(+18.18%)
Mar 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0700 0.0550 0.0550 17,010 +0.00(+0.00%)
Mar 23, 2017 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Mar 22, 2017 0.0650 0.0700 0.0650 0.0700 213,000 +0.00(+0.00%)
Mar 21, 2017 0.0650 0.0700 0.0650 0.0700 5,750 +0.02(+27.27%)
Mar 20, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Mar 17, 2017 0.0600 0.0600 0.0500 0.0500 7,000 -0.00(-9.09%)
Mar 16, 2017 0.0550 0.0550 0.0550 0.0550 166,000 +0.00(+0.00%)
Mar 10, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 08, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 07, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
Mar 06, 2017 0.0700 0.0700 0.0500 0.0500 458,151 -0.01(-16.67%)
Mar 03, 2017 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Mar 02, 2017 0.0650 0.0650 0.0500 0.0650 194,500 +0.01(+18.18%)
Mar 01, 2017 0.0600 0.0600 0.0550 0.0550 104,350 -0.00(-8.33%)
Feb 28, 2017 0.0650 0.0650 0.0600 0.0600 83,400 -0.01(-7.69%)
Feb 27, 2017 0.0550 0.0650 0.0550 0.0650 875,651 +0.01(+18.18%)
Feb 24, 2017 0.0550 0.0550 0.0550 0.0550 225,550 +0.00(+10.00%)
Feb 23, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Feb 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 15, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2017 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
Feb 13, 2017 0.0500 0.0500 0.0500 0.0500 109,000 +0.01(+11.11%)
Feb 10, 2017 0.0450 0.0500 0.0450 0.0450 251,000 +0.00(+0.00%)
Feb 09, 2017 0.0450 0.0450 0.0450 0.0450 223,000 +0.00(+0.00%)
Feb 08, 2017 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Feb 07, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 02, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 01, 2017 0.0400 0.0450 0.0400 0.0450 101,000 +0.01(+28.57%)
Jan 27, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 25, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2017 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Jan 23, 2017 0.0450 0.0450 0.0400 0.0400 4,000 +0.00(+14.29%)
Jan 20, 2017 0.0400 0.0400 0.0350 0.0350 25,000 -0.00(-12.50%)
Jan 19, 2017 0.0400 0.0400 0.0400 0.0400 389,500 +0.00(+0.00%)
Jan 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 13, 2017 0.0400 0.0400 0.0400 0.0400 77,000 -0.00(-11.11%)
Jan 12, 2017 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+0.00%)
Jan 11, 2017 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Jan 10, 2017 0.0450 0.0450 0.0400 0.0450 83,000 +0.00(+0.00%)
Jan 09, 2017 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 04, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Jan 03, 2017 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Dec 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 29, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Dec 28, 2016 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 22, 2016 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Dec 20, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 19, 2016 0.0450 0.0450 0.0400 0.0450 328,850 +0.00(+12.50%)
Dec 16, 2016 0.0450 0.0450 0.0400 0.0400 200,000 -0.00(-11.11%)
Dec 15, 2016 0.0450 0.0450 0.0450 0.0450 57,000 -0.01(-10.00%)
Dec 14, 2016 0.0500 0.0500 0.0450 0.0500 350,000 -0.00(-9.09%)
Dec 13, 2016 0.0400 0.0550 0.0400 0.0550 613,500 +0.01(+37.50%)
Dec 12, 2016 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+14.29%)
Dec 09, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 08, 2016 0.0400 0.0450 0.0350 0.0350 410,000 -0.01(-22.22%)
Dec 07, 2016 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+12.50%)
Dec 06, 2016 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Dec 05, 2016 0.0350 0.0400 0.0350 0.0400 101,000 +0.00(+0.00%)
Dec 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 30, 2016 0.0400 0.0400 0.0350 0.0350 57,000 -0.00(-12.50%)
Nov 29, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 28, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 25, 2016 0.0400 0.0400 0.0400 0.0400 1,500 -0.00(-11.11%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Nov 23, 2016 0.0400 0.0400 0.0350 0.0400 251,000 +0.00(+0.00%)
Nov 22, 2016 0.0400 0.0400 0.0350 0.0400 190,500 -0.00(-11.11%)
Nov 21, 2016 0.0400 0.0450 0.0400 0.0450 267,000 -0.01(-10.00%)
Nov 18, 2016 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Nov 17, 2016 0.0450 0.0500 0.0450 0.0500 56,200 +0.01(+11.11%)
Nov 16, 2016 0.0450 0.0450 0.0450 0.0450 12,500 -0.01(-10.00%)
Nov 15, 2016 0.0450 0.0500 0.0450 0.0500 333,000 +0.01(+11.11%)
Nov 14, 2016 0.0500 0.0500 0.0450 0.0450 468,250 -0.02(-30.77%)
Nov 10, 2016 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Nov 08, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 07, 2016 0.0500 0.0500 0.0500 0.0500 8,250 +0.00(+0.00%)
Nov 04, 2016 0.0550 0.0550 0.0500 0.0500 642,200 -0.00(-9.09%)
Nov 02, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 31, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 27, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 25, 2016 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Oct 20, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 14, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 13, 2016 0.0550 0.0550 0.0500 0.0500 104,000 -0.01(-23.08%)
Oct 12, 2016 0.0550 0.0650 0.0550 0.0650 400,000 +0.01(+8.33%)
Oct 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 05, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 03, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 26, 2016 0.0500 0.0600 0.0500 0.0600 44,450 +0.00(+0.00%)
Sep 23, 2016 0.0500 0.0600 0.0500 0.0600 123,500 +0.00(+9.09%)
Sep 22, 2016 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Sep 20, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Sep 19, 2016 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-18.18%)
Sep 16, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Sep 15, 2016 0.0550 0.0550 0.0550 0.0550 25,000 +0.01(+22.22%)
Sep 13, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 08, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 07, 2016 0.0500 0.0500 0.0500 0.0500 40,500 +0.01(+11.11%)
Sep 06, 2016 0.0500 0.0500 0.0450 0.0450 85,000 -0.01(-10.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 31, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 30, 2016 0.0500 0.0600 0.0500 0.0500 58,200 -0.01(-16.67%)
Aug 26, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 25, 2016 0.0550 0.0550 0.0500 0.0500 110,000 +0.00(+0.00%)
Aug 24, 2016 0.0500 0.0500 0.0500 0.0500 50,000 -0.01(-16.67%)
Aug 23, 2016 0.0550 0.0600 0.0550 0.0600 70,000 +0.00(+9.09%)
Aug 22, 2016 0.0550 0.0550 0.0550 0.0550 5,500 +0.00(+10.00%)
Aug 19, 2016 0.0500 0.0550 0.0500 0.0500 234,000 +0.00(+0.00%)
Aug 18, 2016 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 17, 2016 0.0600 0.0600 0.0450 0.0450 112,700 -0.01(-25.00%)
Aug 15, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 11, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2016 0.0550 0.0750 0.0550 0.0600 80,800 +0.00(+9.09%)
Aug 09, 2016 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
Aug 05, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 04, 2016 0.0650 0.0650 0.0500 0.0500 342,000 -0.03(-37.50%)
Aug 03, 2016 0.0650 0.0800 0.0650 0.0800 63,000 +0.01(+14.29%)
Aug 02, 2016 0.0650 0.0700 0.0650 0.0700 3,000 -0.01(-12.50%)
Jul 29, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 28, 2016 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-18.75%)
Jul 27, 2016 0.0600 0.0800 0.0600 0.0800 160,500 +0.03(+60.00%)
Jul 25, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 22, 2016 0.0550 0.0600 0.0550 0.0600 545,500 +0.00(+9.09%)
Jul 20, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 12, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 05, 2016 0.0500 0.0550 0.0500 0.0550 16,500 +0.00(+0.00%)
Jun 30, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jun 28, 2016 0.0450 0.0550 0.0450 0.0500 42,500 +0.01(+11.11%)
Jun 27, 2016 0.0600 0.0600 0.0450 0.0450 29,000 +0.00(+0.00%)
Jun 24, 2016 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-10.00%)
Jun 23, 2016 0.0500 0.0500 0.0500 0.0500 98,000 +0.00(+0.00%)
Jun 22, 2016 0.0550 0.0550 0.0500 0.0500 48,000 +0.00(+0.00%)
Jun 21, 2016 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 20, 2016 0.0500 0.0500 0.0450 0.0500 48,000 +0.00(+0.00%)
Jun 17, 2016 0.0600 0.0600 0.0500 0.0500 72,500 +0.00(+0.00%)
Jun 16, 2016 0.0650 0.0650 0.0500 0.0500 69,000 -0.01(-23.08%)
Jun 15, 2016 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+30.00%)
Jun 14, 2016 0.0500 0.0500 0.0450 0.0500 78,098 +0.00(+0.00%)
Jun 13, 2016 0.0550 0.0550 0.0500 0.0500 53,000 -0.01(-16.67%)
Jun 09, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 08, 2016 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-23.08%)
Jun 07, 2016 0.0600 0.0650 0.0600 0.0650 2,350 +0.01(+30.00%)
Jun 06, 2016 0.0500 0.0500 0.0500 0.0500 39,000 -0.00(-9.09%)
Jun 03, 2016 0.0550 0.0550 0.0550 0.0550 16,500 -0.00(-8.33%)
Jun 01, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 27, 2016 0.0500 0.0500 0.0500 432 +0.01(+11.11%)
May 26, 2016 0.0500 0.0500 0.0450 0.0450 15,000 -0.01(-10.00%)
May 25, 2016 0.0550 0.0700 0.0500 0.0500 102,000 -0.02(-33.33%)
May 24, 2016 0.0700 0.0750 0.0700 0.0750 12,000 +0.01(+25.00%)
May 20, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 19, 2016 0.0600 0.0700 0.0600 0.0700 16,167 +0.00(+0.00%)
May 18, 2016 0.0700 0.0700 0.0700 0.0700 10,500 +0.01(+7.69%)
May 17, 2016 0.0450 0.0650 0.0450 0.0650 117,000 +0.01(+8.33%)
May 13, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 11, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 10, 2016 0.0550 0.0600 0.0550 0.0600 99,000 +0.01(+20.00%)
May 09, 2016 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
May 05, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 03, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 02, 2016 0.0400 0.0500 0.0400 0.0500 11,500 +0.01(+11.11%)
Apr 29, 2016 0.0500 0.0500 0.0450 0.0450 56,210 +0.00(+12.50%)
Apr 28, 2016 0.0500 0.0500 0.0400 0.0400 148,150 -0.01(-27.27%)
Apr 27, 2016 0.0450 0.0550 0.0450 0.0550 28,000 +0.01(+22.22%)
Apr 26, 2016 0.0450 0.0450 0.0400 0.0450 208,000 +0.00(+0.00%)
Apr 25, 2016 0.0500 0.0500 0.0350 0.0450 538,958 +0.00(+0.00%)
Apr 22, 2016 0.0500 0.0500 0.0450 0.0450 238,103 -0.01(-10.00%)
Apr 21, 2016 0.0500 0.0500 0.0450 0.0500 29,350 -0.00(-9.09%)
Apr 20, 2016 0.0500 0.0550 0.0500 0.0550 163,222 +0.00(+10.00%)
Apr 19, 2016 0.0500 0.0500 0.0500 0.0500 2,250 -0.00(-9.09%)
Apr 18, 2016 0.0550 0.0550 0.0550 0.0550 9,450 -0.00(-8.33%)
Apr 15, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 14, 2016 0.0450 0.0600 0.0450 0.0600 259,000 +0.01(+33.33%)
Apr 13, 2016 0.0450 0.0450 0.0450 0.0450 1,812 -0.01(-18.18%)
Apr 12, 2016 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Apr 11, 2016 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Apr 08, 2016 0.0500 0.0600 0.0450 0.0600 11,000 +0.00(+9.09%)
Apr 06, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 05, 2016 0.0450 0.0500 0.0450 0.0500 199,850 +0.00(+0.00%)
Apr 04, 2016 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
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.