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 25, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Nov 19, 2015 0.0800 0.0800 0.0800 0.0800 26,500 +0.00(+0.00%)
Nov 18, 2015 0.0850 0.0850 0.0800 0.0800 134,700 -0.01(-5.88%)
Nov 17, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Nov 16, 2015 0.0800 0.0850 0.0800 0.0850 28,500 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0850 0.0800 0.0850 27,250 -0.00(-5.56%)
Nov 12, 2015 0.0850 0.0900 0.0850 0.0900 10,000 +0.00(+5.88%)
Nov 11, 2015 0.0800 0.0850 0.0800 0.0850 23,000 +0.01(+6.25%)
Nov 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 04, 2015 0.0850 0.0950 0.0850 0.0950 26,000 +0.01(+11.76%)
Nov 03, 2015 0.0900 0.0900 0.0850 0.0850 10,000 -0.01(-10.53%)
Nov 02, 2015 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Oct 30, 2015 0.0950 0.0950 0.0900 0.0900 22,750 -0.01(-10.00%)
Oct 29, 2015 0.0850 0.1000 0.0850 0.1000 114,750 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 26, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 23, 2015 0.0900 0.1000 0.0900 0.1000 88,055 +0.01(+11.11%)
Oct 21, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 20, 2015 0.0900 0.0950 0.0900 0.0950 37,000 +0.01(+18.75%)
Oct 19, 2015 0.0850 0.0850 0.0800 0.0800 8,700 -0.01(-11.11%)
Oct 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 13, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 06, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 05, 2015 0.0950 0.0950 0.0850 0.0850 282,000 +0.01(+6.25%)
Oct 02, 2015 0.0850 0.0850 0.0800 0.0800 82,500 -0.01(-5.88%)
Oct 01, 2015 0.0850 0.0850 0.0850 0.0850 7,500 +0.00(+0.00%)
Sep 30, 2015 0.0950 0.0950 0.0850 0.0850 23,000 +0.01(+6.25%)
Sep 29, 2015 0.0850 0.0900 0.0800 0.0800 159,500 -0.01(-5.88%)
Sep 25, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 24, 2015 0.0950 0.0950 0.0950 0.0950 17,500 +0.01(+5.56%)
Sep 23, 2015 0.0850 0.0900 0.0850 0.0900 23,250 -0.01(-5.26%)
Sep 22, 2015 0.0950 0.0950 0.0850 0.0950 72,230 +0.01(+5.56%)
Sep 21, 2015 0.1000 0.1000 0.0900 0.0900 204,000 +0.00(+0.00%)
Sep 18, 2015 0.0950 0.0950 0.0900 0.0900 66,000 -0.01(-5.26%)
Sep 17, 2015 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Sep 16, 2015 0.1000 0.1000 0.0900 0.0950 190,000 +0.00(+0.00%)
Sep 15, 2015 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-5.00%)
Sep 11, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 10, 2015 0.0950 0.1150 0.0950 0.1000 53,000 +0.01(+5.26%)
Sep 09, 2015 0.1000 0.1000 0.0950 0.0950 83,712 +0.00(+0.00%)
Sep 08, 2015 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Sep 04, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 03, 2015 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
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.