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 (%)
Nov 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Nov 27, 2017 0.0500 0.0500 0.0450 0.0500 667,250 +0.01(+25.00%)
Nov 24, 2017 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Nov 23, 2017 0.0400 0.0400 0.0400 0.0400 250,500 +0.00(+0.00%)
Nov 22, 2017 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0400 0.0400 63,200 +0.00(+0.00%)
Nov 20, 2017 0.0400 0.0400 0.0400 0.0400 18,750 +0.00(+0.00%)
Nov 17, 2017 0.0450 0.0450 0.0400 0.0400 29,750 -0.00(-11.11%)
Nov 16, 2017 0.0450 0.0450 0.0450 0.0450 50,558 +0.00(+0.00%)
Nov 15, 2017 0.0400 0.0450 0.0350 0.0450 270,812 +0.01(+28.57%)
Nov 14, 2017 0.0350 0.0350 0.0300 0.0350 150,457 +0.00(+0.00%)
Nov 13, 2017 0.0350 0.0350 0.0300 0.0350 57,000 +0.00(+0.00%)
Nov 08, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 06, 2017 0.0350 0.0350 0.0350 0.0350 47,000 +0.01(+16.67%)
Nov 03, 2017 0.0400 0.0400 0.0300 0.0300 225,000 -0.01(-33.33%)
Nov 02, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Oct 31, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 26, 2017 0.0350 0.0350 0.0350 0.0350 102,000 +0.00(+0.00%)
Oct 25, 2017 0.0400 0.0400 0.0350 0.0350 561,125 -0.00(-12.50%)
Oct 24, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Oct 23, 2017 0.0450 0.0450 0.0350 0.0400 113,000 +0.00(+0.00%)
Oct 20, 2017 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Oct 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 16, 2017 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Oct 13, 2017 0.0500 0.0550 0.0400 0.0400 37,000 +0.00(+0.00%)
Oct 12, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 11, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Oct 06, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 05, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 04, 2017 0.0500 0.0500 0.0450 0.0450 9,060 +0.00(+0.00%)
Oct 03, 2017 0.0450 0.0450 0.0450 0.0450 2,480 -0.01(-18.18%)
Oct 02, 2017 0.0450 0.0550 0.0450 0.0550 23,000 +0.01(+22.22%)
Sep 29, 2017 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Sep 28, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 27, 2017 0.0450 0.0550 0.0400 0.0400 62,000 -0.00(-11.11%)
Sep 26, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
Sep 22, 2017 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Sep 21, 2017 0.0450 0.0450 0.0400 0.0400 143,000 -0.00(-11.11%)
Sep 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 18, 2017 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-18.18%)
Sep 15, 2017 0.0450 0.0550 0.0450 0.0550 60,000 +0.01(+22.22%)
Sep 14, 2017 0.0600 0.0600 0.0450 0.0450 20,500 -0.01(-10.00%)
Sep 13, 2017 0.0400 0.0550 0.0400 0.0500 480,001 +0.02(+66.67%)
Sep 12, 2017 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Sep 11, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Sep 08, 2017 0.0350 0.0350 0.0300 0.0350 445,750 -0.00(-12.50%)
Sep 07, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
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.