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 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2019 0.0350 0.0350 0.0350 0.0350 41,298 +0.00(+0.00%)
Mar 22, 2019 0.0300 0.0350 0.0300 0.0350 209,297 +0.01(+40.00%)
Mar 21, 2019 0.0350 0.0350 0.0250 0.0250 150,000 +0.00(+0.00%)
Mar 19, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 18, 2019 0.0300 0.0300 0.0250 0.0250 3,000 -0.00(-16.67%)
Mar 15, 2019 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0300 0.0300 0.0300 120,700 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 08, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Mar 06, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 05, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 28, 2019 0.0300 0.0300 0.0300 0.0300 61,500 +0.00(+0.00%)
Feb 27, 2019 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Feb 26, 2019 0.0300 0.0300 0.0300 0.0300 85,000 +0.00(+0.00%)
Feb 25, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2019 0.0400 0.0400 0.0300 0.0300 444,000 -0.01(-14.29%)
Feb 13, 2019 0.0350 0.0350 0.0350 0.0350 77,000 +0.01(+16.67%)
Feb 12, 2019 0.0350 0.0350 0.0300 0.0300 17,000 -0.01(-25.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 0.0400 5,100 +0.01(+33.33%)
Feb 08, 2019 0.0300 0.0300 0.0300 0.0300 8,750 -0.01(-14.29%)
Feb 07, 2019 0.0400 0.0400 0.0350 0.0350 115,000 +0.00(+0.00%)
Feb 06, 2019 0.0350 0.0350 0.0350 0.0350 113,000 +0.01(+16.67%)
Feb 05, 2019 0.0300 0.0300 0.0300 0.0300 88,500 +0.00(+0.00%)
Feb 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 31, 2019 0.0300 0.0300 0.0300 0.0300 81,733 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 105,500 +0.00(+0.00%)
Jan 28, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 25, 2019 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Jan 24, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 18, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jan 17, 2019 0.0300 0.0350 0.0300 0.0300 101,000 +0.00(+0.00%)
Jan 16, 2019 0.0350 0.0350 0.0300 0.0300 140,000 -0.01(-14.29%)
Jan 11, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 10, 2019 0.0350 0.0350 0.0300 0.0300 56,000 -0.01(-14.29%)
Jan 09, 2019 0.0300 0.0350 0.0300 0.0350 15,000 +0.01(+16.67%)
Jan 08, 2019 0.0300 0.0300 0.0300 0.0300 17,500 -0.01(-25.00%)
Jan 07, 2019 0.0350 0.0400 0.0350 0.0400 127,500 +0.00(+14.29%)
Jan 04, 2019 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Jan 03, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jan 02, 2019 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 28, 2018 0.0300 0.0350 0.0300 0.0350 44,000 +0.01(+40.00%)
Dec 27, 2018 0.0300 0.0300 0.0250 0.0250 175,500 -0.01(-37.50%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Dec 21, 2018 0.0300 0.0300 0.0250 0.0250 111,000 -0.01(-37.50%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Dec 19, 2018 0.0350 0.0350 0.0350 0.0350 77,000 +0.01(+16.67%)
Dec 18, 2018 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Dec 17, 2018 0.0350 0.0350 0.0300 0.0300 79,000 -0.01(-14.29%)
Dec 14, 2018 0.0300 0.0350 0.0300 0.0350 262,500 +0.01(+16.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+20.00%)
Dec 12, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Dec 10, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0.0300 57,625 +0.00(+0.00%)
Dec 05, 2018 0.0250 0.0300 0.0250 0.0300 209,000 +0.00(+0.00%)
Dec 04, 2018 0.0300 0.0300 0.0300 0.0300 43,000 -0.01(-14.29%)
Dec 03, 2018 0.0350 0.0350 0.0350 0.0350 9,000 +0.01(+16.67%)
Nov 30, 2018 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Nov 29, 2018 0.0350 0.0350 0.0350 127 +0.00(+0.00%)
Nov 28, 2018 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Nov 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 23, 2018 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Nov 22, 2018 0.0300 0.0300 0.0250 0.0300 135,921 -0.01(-14.29%)
Nov 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 15, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 14, 2018 0.0350 0.0350 0.0050 0.0300 594,865 -0.01(-14.29%)
Nov 08, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2018 0.0350 0.0400 0.0350 0.0350 167,000 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0400 0.0350 0.0350 33,000 +0.00(+0.00%)
Nov 05, 2018 0.0400 0.0400 0.0350 0.0350 38,000 -0.00(-12.50%)
Nov 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 31, 2018 0.0350 0.0350 0.0350 0.0350 110,300 +0.00(+0.00%)
Oct 30, 2018 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Oct 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 24, 2018 0.0400 0.0400 0.0350 0.0350 3,000 -0.00(-12.50%)
Oct 23, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Oct 22, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Oct 19, 2018 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0.0400 24,749 +0.00(+14.29%)
Oct 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 15, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Oct 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2018 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Oct 09, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 03, 2018 0.0400 0.0400 0.0400 0.0400 51,600 +0.00(+0.00%)
Oct 02, 2018 0.0400 0.0400 0.0400 0.0400 41,999 -0.00(-11.11%)
Oct 01, 2018 0.0400 0.0450 0.0400 0.0450 205,000 +0.00(+12.50%)
Sep 28, 2018 0.0400 0.0450 0.0400 0.0400 70,000 +0.00(+0.00%)
Sep 27, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Sep 26, 2018 0.0450 0.0500 0.0450 0.0450 162,000 +0.00(+12.50%)
Sep 25, 2018 0.0400 0.0500 0.0350 0.0400 477,150 +0.00(+0.00%)
Sep 24, 2018 0.0400 0.0400 0.0400 0.0400 273,000 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0400 0.0400 217,000 +0.00(+14.29%)
Sep 20, 2018 0.0350 0.0400 0.0350 0.0350 157,000 +0.00(+0.00%)
Sep 19, 2018 0.0350 0.0400 0.0350 0.0350 208,000 +0.00(+0.00%)
Sep 18, 2018 0.0400 0.0400 0.0350 0.0350 398,832 -0.01(-22.22%)
Sep 17, 2018 0.0450 0.0500 0.0450 0.0450 122,500 +0.00(+0.00%)
Sep 14, 2018 0.0450 0.0450 0.0400 0.0450 135,000 +0.01(+28.57%)
Sep 13, 2018 0.0350 0.0350 0.0350 0.0350 67,000 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0300 0.0350 948,840 -0.00(-12.50%)
Sep 11, 2018 0.0400 0.0450 0.0350 0.0400 585,000 +0.00(+0.00%)
Sep 10, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Sep 07, 2018 0.0400 0.0400 0.0400 0.0400 27,000 -0.00(-11.11%)
Sep 06, 2018 0.0350 0.0450 0.0350 0.0450 67,221 +0.00(+0.00%)
Sep 05, 2018 0.0400 0.0450 0.0350 0.0450 750,230 -0.01(-10.00%)
Sep 04, 2018 0.0500 0.0500 0.0400 0.0500 26,500 +0.01(+11.11%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 30, 2018 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Aug 29, 2018 0.0450 0.0500 0.0450 0.0450 17,000 +0.00(+12.50%)
Aug 28, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 99,770 +0.01(+11.11%)
Aug 24, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 23, 2018 0.0450 0.0450 0.0450 0.0450 12,600 -0.01(-10.00%)
Aug 22, 2018 0.0400 0.0500 0.0400 0.0500 103,800 +0.01(+25.00%)
Aug 21, 2018 0.0400 0.0400 0.0400 0.0400 37,400 -0.00(-11.11%)
Aug 20, 2018 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+12.50%)
Aug 17, 2018 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Aug 16, 2018 0.0400 0.0400 0.0400 0.0400 3,900 +0.00(+0.00%)
Aug 15, 2018 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0400 0.0400 0.0400 213,017 +0.00(+0.00%)
Aug 13, 2018 0.0400 0.0400 0.0400 0.0400 277,000 -0.00(-11.11%)
Aug 10, 2018 0.0450 0.0450 0.0400 0.0450 100,000 +0.00(+12.50%)
Aug 09, 2018 0.0450 0.0450 0.0400 0.0400 54,000 -0.00(-11.11%)
Aug 08, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Aug 07, 2018 0.0500 0.0500 0.0450 0.0450 114,000 -0.01(-10.00%)
Aug 02, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 01, 2018 0.0500 0.0500 0.0450 0.0450 32,000 -0.01(-10.00%)
Jul 30, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 27, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 26, 2018 0.0500 0.0550 0.0500 0.0550 104,500 +0.01(+22.22%)
Jul 25, 2018 0.0600 0.0600 0.0450 0.0450 765,500 -0.01(-18.18%)
Jul 24, 2018 0.0550 0.0550 0.0550 0.0550 2,300 -0.00(-8.33%)
Jul 23, 2018 0.0550 0.0600 0.0550 0.0600 24,500 +0.00(+0.00%)
Jul 20, 2018 0.0600 0.0600 0.0600 0.0600 11,500 +0.00(+9.09%)
Jul 19, 2018 0.0550 0.0600 0.0550 0.0550 183,700 -0.00(-8.33%)
Jul 18, 2018 0.0600 0.0600 0.0600 0.0600 25,200 -0.01(-7.69%)
Jul 17, 2018 0.0600 0.0650 0.0600 0.0650 12,060 +0.00(+0.00%)
Jul 16, 2018 0.0650 0.0650 0.0650 0.0650 86,000 +0.01(+8.33%)
Jul 13, 2018 0.0550 0.0600 0.0550 0.0600 12,333 +0.00(+0.00%)
Jul 12, 2018 0.0600 0.0600 0.0600 0.0600 209,000 +0.00(+9.09%)
Jul 11, 2018 0.0550 0.0550 0.0550 0.0550 148,000 +0.00(+0.00%)
Jul 10, 2018 0.0600 0.0600 0.0550 0.0550 121,500 +0.00(+0.00%)
Jul 09, 2018 0.0550 0.0550 0.0500 0.0550 95,800 +0.00(+0.00%)
Jul 06, 2018 0.0550 0.0550 0.0550 0.0550 103,000 -0.00(-8.33%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 28, 2018 0.0600 0.0650 0.0600 0.0650 90,600 +0.01(+18.18%)
Jun 27, 2018 0.0550 0.0550 0.0550 0.0550 21,800 +0.00(+0.00%)
Jun 26, 2018 0.0600 0.0600 0.0550 0.0550 55,000 -0.00(-8.33%)
Jun 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jun 15, 2018 0.0600 0.0600 0.0600 1,087 +0.00(+0.00%)
Jun 14, 2018 0.0550 0.0600 0.0550 0.0600 33,000 +0.00(+0.00%)
Jun 13, 2018 0.0600 0.0600 0.0550 0.0600 1,087,000 -0.01(-7.69%)
Jun 12, 2018 0.0650 0.0650 0.0650 0.0650 48,000 +0.00(+0.00%)
Jun 11, 2018 0.0650 0.0650 0.0650 0.0650 10,047 +0.00(+0.00%)
Jun 08, 2018 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Jun 07, 2018 0.0650 0.0650 0.0600 0.0650 142,250 +0.00(+0.00%)
Jun 06, 2018 0.0650 0.0650 0.0650 0.0650 146,500 +0.00(+0.00%)
Jun 05, 2018 0.0750 0.0750 0.0650 0.0650 153,600 -0.01(-13.33%)
Jun 04, 2018 0.0750 0.0750 0.0700 0.0750 77,750 +0.00(+0.00%)
Jun 01, 2018 0.0700 0.0750 0.0700 0.0750 50,400 +0.01(+15.38%)
May 31, 2018 0.0650 0.0700 0.0650 0.0650 147,700 -0.01(-7.14%)
May 30, 2018 0.0650 0.0700 0.0650 0.0700 13,500 +0.00(+0.00%)
May 29, 2018 0.0700 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
May 28, 2018 0.0700 0.0700 0.0700 0.0700 160,500 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 24, 2018 0.0750 0.0750 0.0700 0.0700 27,500 +0.00(+0.00%)
May 23, 2018 0.0700 0.0700 0.0700 0.0700 16,200 +0.00(+0.00%)
May 22, 2018 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 17, 2018 0.0700 0.0750 0.0650 0.0750 75,900 +0.00(+7.14%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 14,350 +0.00(+0.00%)
May 15, 2018 0.0750 0.0750 0.0700 0.0700 416,000 -0.00(-6.67%)
May 14, 2018 0.0750 0.0800 0.0750 0.0750 223,060 -0.01(-6.25%)
May 11, 2018 0.0750 0.0800 0.0750 0.0800 152,000 +0.01(+6.67%)
May 10, 2018 0.0750 0.0750 0.0750 0.0750 25,600 +0.00(+0.00%)
May 09, 2018 0.0750 0.0750 0.0750 0.0750 3,400 -0.01(-6.25%)
May 08, 2018 0.0850 0.0850 0.0800 0.0800 153,000 +0.00(+0.00%)
May 07, 2018 0.0800 0.0800 0.0800 0.0800 282,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0750 0.0800 82,000 +0.00(+0.00%)
May 03, 2018 0.0800 0.0800 0.0800 0.0800 101,000 +0.00(+0.00%)
May 02, 2018 0.0800 0.0800 0.0750 0.0800 140,135 +0.01(+6.67%)
May 01, 2018 0.0800 0.0800 0.0750 0.0750 271,000 +0.00(+7.14%)
Apr 30, 2018 0.0800 0.0800 0.0700 0.0700 258,354 -0.01(-12.50%)
Apr 27, 2018 0.0800 0.0800 0.0750 0.0800 43,500 +0.00(+0.00%)
Apr 26, 2018 0.0800 0.0800 0.0800 0.0800 24,800 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0850 0.0800 0.0800 325,500 +0.01(+6.67%)
Apr 24, 2018 0.0850 0.0900 0.0750 0.0750 203,750 -0.01(-11.76%)
Apr 23, 2018 0.0850 0.0850 0.0850 0.0850 28,662 +0.01(+6.25%)
Apr 20, 2018 0.0900 0.0900 0.0800 0.0800 552,500 -0.01(-5.88%)
Apr 19, 2018 0.0900 0.0900 0.0850 0.0850 85,400 +0.00(+0.00%)
Apr 18, 2018 0.0950 0.0950 0.0850 0.0850 87,785 -0.01(-10.53%)
Apr 17, 2018 0.1000 0.1000 0.0950 0.0950 125,500 +0.00(+0.00%)
Apr 16, 2018 0.0800 0.0950 0.0800 0.0950 145,888 +0.01(+5.56%)
Apr 13, 2018 0.0900 0.0900 0.0900 0.0900 89,000 +0.00(+0.00%)
Apr 12, 2018 0.0800 0.0900 0.0800 0.0900 130,000 +0.01(+12.50%)
Apr 10, 2018 0.0800 0.0800 0.0800 500 -0.01(-11.11%)
Apr 09, 2018 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-5.26%)
Apr 06, 2018 0.0950 0.0950 0.0900 0.0950 13,100 +0.01(+5.56%)
Apr 05, 2018 0.0900 0.0900 0.0900 0.0900 100,900 +0.00(+0.00%)
Apr 04, 2018 0.0850 0.0900 0.0800 0.0900 442,134 +0.00(+0.00%)
Apr 03, 2018 0.0950 0.0950 0.0900 0.0900 4,300 +0.00(+0.00%)
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.