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 (%)
Dec 30, 2014 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 29, 2014 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+7.14%)
Dec 23, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 22, 2014 0.0650 0.0650 0.0550 0.0600 122,000 +0.00(+0.00%)
Dec 19, 2014 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Dec 18, 2014 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Dec 17, 2014 0.0650 0.0650 0.0600 0.0600 81,000 -0.01(-14.29%)
Dec 16, 2014 0.0700 140,000 +0.01(+7.69%)
Dec 15, 2014 0.0700 0.0700 0.0650 0.0650 259,150 -0.01(-7.14%)
Dec 12, 2014 0.0600 0.0700 0.0600 0.0700 353,400 +0.01(+7.69%)
Dec 11, 2014 0.0600 0.0650 0.0600 0.0650 243,500 +0.00(+0.00%)
Dec 10, 2014 0.0700 0.0700 0.0550 0.0650 1,730,000 -0.01(-7.14%)
Dec 09, 2014 0.0500 0.0750 0.0500 0.0700 3,617,500 +0.02(+40.00%)
Dec 08, 2014 0.1100 0.1100 0.0500 0.0500 3,304,100 -0.04(-47.37%)
Dec 05, 2014 0.1100 0.1100 0.0950 0.0950 98,000 -0.02(-17.39%)
Dec 04, 2014 0.0950 0.1150 0.0950 0.1150 40,000 +0.03(+27.78%)
Dec 03, 2014 0.0900 0.0900 0.0900 0.0900 82,000 -0.01(-5.26%)
Dec 02, 2014 0.0950 0.0950 0.0950 0.0950 7,500 +0.00(+0.00%)
Dec 01, 2014 0.0950 0.0950 0.0950 0.0950 20,500 -0.01(-5.00%)
Nov 28, 2014 0.1000 0.1000 0.1000 0.1000 80,000 +0.01(+17.65%)
Nov 27, 2014 0.0900 0.0900 0.0850 0.0850 61,000 -0.00(-5.56%)
Nov 26, 2014 0.0900 0.1000 0.0900 0.0900 67,000 +0.00(+5.88%)
Nov 25, 2014 0.0800 0.0900 0.0800 0.0850 134,500 +0.01(+6.25%)
Nov 24, 2014 0.1000 0.1000 0.0800 0.0800 638,000 -0.02(-20.00%)
Nov 21, 2014 0.0900 0.1000 0.0900 0.1000 588,000 +0.01(+11.11%)
Nov 20, 2014 0.1000 0.1000 0.0900 0.0900 15,500 -0.01(-10.00%)
Nov 19, 2014 0.1400 0.1500 0.1000 0.1000 529,500 -0.03(-23.08%)
Nov 18, 2014 0.1200 0.1350 0.1200 0.1300 301,100 +0.01(+8.33%)
Nov 17, 2014 0.1000 0.1200 0.1000 0.1200 329,500 +0.02(+20.00%)
Nov 13, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 12, 2014 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Nov 11, 2014 0.0950 0.1100 0.0900 0.1100 222,300 +0.01(+10.00%)
Nov 10, 2014 0.1300 0.1300 0.1000 0.1000 451,500 -0.02(-20.00%)
Nov 07, 2014 0.1100 0.1250 0.1100 0.1250 162,500 +0.02(+25.00%)
Nov 06, 2014 0.1000 0.1050 0.1000 0.1000 53,000 +0.00(+0.00%)
Nov 05, 2014 0.1050 0.1050 0.1000 0.1000 32,000 +0.00(+0.00%)
Nov 03, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 31, 2014 0.1350 0.1350 0.1000 0.1100 1,069,000 -0.03(-18.52%)
Oct 30, 2014 0.1200 0.1350 0.1100 0.1350 124,850 +0.02(+12.50%)
Oct 29, 2014 0.1300 0.1300 0.1200 0.1200 35,000 +0.00(+0.00%)
Oct 28, 2014 0.1300 0.1300 0.1200 0.1200 34,000 -0.01(-7.69%)
Oct 27, 2014 0.1400 0.1400 0.1300 0.1300 41,000 -0.01(-7.14%)
Oct 24, 2014 0.1400 0.1400 0.1400 0.1400 33,500 +0.00(+0.00%)
Oct 23, 2014 0.1450 0.1450 0.1400 0.1400 251,750 -0.00(-3.45%)
Oct 22, 2014 0.1500 0.1500 0.1450 0.1450 247,000 -0.01(-3.33%)
Oct 21, 2014 0.1550 0.1600 0.1450 0.1500 152,500 +0.01(+3.45%)
Oct 20, 2014 0.1500 0.1600 0.1450 0.1450 327,500 +0.00(+0.00%)
Oct 17, 2014 0.1500 0.1500 0.1450 0.1450 33,000 -0.02(-9.38%)
Oct 16, 2014 0.1500 0.1600 0.1500 0.1600 296,000 +0.01(+3.23%)
Oct 14, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 10, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 08, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 07, 2014 0.1700 0.1700 0.1550 0.1550 645,000 -0.04(-20.51%)
Oct 06, 2014 0.1850 0.1950 0.1700 0.1950 105,000 +0.01(+2.63%)
Oct 03, 2014 0.1900 0.1900 0.1900 0.1900 100,000 -0.01(-2.56%)
Oct 02, 2014 0.1900 0.2000 0.1850 0.1950 65,000 +0.01(+2.63%)
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.