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 26, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 25, 2021 0.3800 0.3800 0.3000 0.3300 40,282 -0.15(-31.25%)
Mar 18, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 17, 2021 0.4750 0.4800 0.4750 0.4800 2,650 +0.05(+12.94%)
Mar 15, 2021 0.4250 0.4250 0.4250 0.4250 0 -0.07(-13.27%)
Mar 12, 2021 0.4500 0.4900 0.4500 0.4900 1,700 +0.07(+16.67%)
Mar 11, 2021 0.4200 0.4200 0.4200 0.4200 2,250 -0.08(-16.00%)
Mar 10, 2021 0.5000 0.5000 0.5000 0.5000 9,000 +0.11(+28.21%)
Mar 09, 2021 0.3900 0.3900 0.3900 0.3900 582 -0.01(-2.50%)
Mar 05, 2021 0.4000 0.4000 0.4000 0 -0.09(-19.19%)
Mar 04, 2021 0.4950 0.4950 0.4950 0.4950 6,073 +0.15(+41.43%)
Mar 03, 2021 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Mar 02, 2021 0.3550 0.3900 0.3500 0.3500 5,300 -0.04(-10.26%)
Feb 25, 2021 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Feb 24, 2021 0.3700 0.3700 0.3700 0.3700 1,200 +0.00(+0.00%)
Feb 19, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Feb 18, 2021 0.3800 0.3800 0.3800 0.3800 3,500 +0.00(+0.00%)
Feb 17, 2021 0.3800 0.3800 0.3800 0.3800 1,700 +0.01(+2.70%)
Feb 16, 2021 0.3700 0.3700 0.3700 0.3700 6,750 -0.05(-11.90%)
Feb 11, 2021 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Feb 10, 2021 0.3600 0.3800 0.3600 0.3800 8,972 -0.07(-15.56%)
Feb 09, 2021 0.3950 0.4500 0.3950 0.4500 9,553 +0.07(+18.42%)
Feb 08, 2021 0.3800 0.3800 0.3800 0.3800 2,520 +0.00(+0.00%)
Feb 04, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Feb 01, 2021 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 27, 2021 0.3500 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jan 26, 2021 0.4000 0.4000 0.4000 0.4000 8,020 -0.03(-8.05%)
Jan 25, 2021 0.4350 0.4350 0.4350 177 +0.00(+0.00%)
Jan 22, 2021 0.4300 0.4350 0.4300 0.4350 7,700 +0.01(+2.35%)
Jan 21, 2021 0.4250 0.4250 0.4250 0.4250 1,100 +0.02(+6.25%)
Jan 20, 2021 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 19, 2021 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 18, 2021 0.3300 0.4000 0.3200 0.4000 77,050 +0.05(+14.29%)
Jan 14, 2021 0.3500 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jan 13, 2021 0.3800 0.3800 0.3800 0.3800 3,000 +0.04(+11.76%)
Jan 12, 2021 0.3300 0.3400 0.3300 0.3400 3,000 -0.04(-11.69%)
Jan 08, 2021 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jan 06, 2021 0.3850 0.3850 0.3850 0.3850 0 +0.04(+13.24%)
Jan 04, 2021 0.3400 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Dec 31, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 30, 2020 0.3900 0.3900 0.3900 0.3900 2,000 +0.05(+13.04%)
Dec 29, 2020 0.3700 0.3700 0.3450 0.3450 4,125 -0.04(-9.21%)
Dec 24, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Dec 23, 2020 0.3700 0.3700 0.3700 0.3700 625 +0.02(+5.71%)
Dec 22, 2020 0.4000 0.4000 0.3500 0.3500 10,000 -0.05(-12.50%)
Dec 21, 2020 0.4000 0.4000 0.4000 0.4000 6,000 -0.04(-10.11%)
Dec 17, 2020 0.4450 0.4450 0.4450 0.4450 0 +0.11(+34.85%)
Dec 16, 2020 0.3000 0.3300 0.3000 0.3300 37,260 +0.02(+6.45%)
Dec 15, 2020 0.2700 0.3100 0.2700 0.3100 30,500 +0.08(+34.78%)
Dec 14, 2020 0.3000 0.3150 0.2300 0.2300 40,400 -0.06(-22.03%)
Dec 11, 2020 0.2950 0.2950 0.2950 0.2950 103 +0.00(+0.00%)
Dec 10, 2020 0.2950 0.2950 0.2950 0.2950 3,425 -0.01(-1.67%)
Dec 09, 2020 0.3100 0.3300 0.3000 0.3000 9,300 +0.00(+0.00%)
Dec 08, 2020 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Dec 07, 2020 0.3350 0.3350 0.3000 0.3000 4,725 -0.04(-11.76%)
Dec 04, 2020 0.2950 0.3400 0.2950 0.3400 26,800 +0.05(+15.25%)
Nov 30, 2020 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Nov 26, 2020 0.2950 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Nov 25, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.05(-14.29%)
Nov 24, 2020 0.3500 0.3500 0.3500 0.3500 613 +0.00(+0.00%)
Nov 23, 2020 0.3500 0.3500 0.3500 0.3500 3,500 +0.01(+2.94%)
Nov 19, 2020 0.3400 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Nov 18, 2020 0.3400 0.3500 0.3300 0.3300 14,750 -0.02(-5.71%)
Nov 17, 2020 0.3800 0.4000 0.3500 0.3500 5,500 -0.05(-12.50%)
Nov 13, 2020 0.4000 0.4000 0.4000 0 +0.10(+31.15%)
Nov 11, 2020 0.3050 0.3050 0.3050 0.3050 0 +0.02(+8.93%)
Nov 09, 2020 0.2800 0.2800 0.2800 0.2800 0 -0.08(-22.22%)
Nov 03, 2020 0.3600 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Oct 30, 2020 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Oct 26, 2020 0.2850 0.2850 0.2850 0.2850 0 -0.04(-10.94%)
Oct 23, 2020 0.3200 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Oct 22, 2020 0.2850 0.3200 0.2850 0.3200 3,000 +0.04(+12.28%)
Oct 21, 2020 0.2850 0.2850 0.2850 112 +0.00(+0.00%)
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%)
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.