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 (%)
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%)
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.