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 27, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 25, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Feb 23, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 20, 2015 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Feb 19, 2015 0.0700 0.0700 0.0700 0.0700 2,700 +0.00(+0.00%)
Feb 18, 2015 0.0600 0.0700 0.0600 0.0700 31,500 +0.01(+7.69%)
Feb 17, 2015 0.0550 0.0750 0.0550 0.0650 485,000 +0.00(+0.00%)
Feb 13, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 12, 2015 0.0550 0.0600 0.0550 0.0550 47,000 +0.00(+0.00%)
Feb 11, 2015 0.0550 0.0650 0.0550 0.0550 288,849 +0.00(+0.00%)
Feb 10, 2015 0.0600 0.0600 0.0550 0.0550 24,250 -0.02(-21.43%)
Feb 06, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2015 0.0700 0.0700 0.0700 0.0700 25,500 +0.01(+7.69%)
Jan 30, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 28, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 27, 2015 0.0600 0.0700 0.0600 0.0700 48,000 +0.00(+0.00%)
Jan 26, 2015 0.0700 0.0700 0.0700 0.0700 40,000 +0.01(+16.67%)
Jan 23, 2015 0.0650 0.0650 0.0550 0.0600 167,500 -0.01(-14.29%)
Jan 22, 2015 0.0800 0.0800 0.0650 0.0700 140,000 +0.00(+0.00%)
Jan 21, 2015 0.0700 0.0700 0.0700 0.0700 9,500 +0.01(+7.69%)
Jan 20, 2015 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jan 19, 2015 0.0650 0.0650 0.0650 0.0650 74,000 -0.01(-18.75%)
Jan 16, 2015 0.0750 0.0800 0.0750 0.0800 30,000 +0.00(+0.00%)
Jan 15, 2015 0.0750 0.0800 0.0750 0.0800 15,500 +0.01(+6.67%)
Jan 14, 2015 0.0750 0.0900 0.0750 0.0750 8,100 -0.01(-6.25%)
Jan 13, 2015 0.0750 0.0800 0.0750 0.0800 90,000 +0.00(+0.00%)
Jan 12, 2015 0.0850 0.0800 0.0800 110,000 -0.01(-5.88%)
Jan 09, 2015 0.0950 0.0950 0.0850 0.0850 85,000 -0.01(-10.53%)
Jan 08, 2015 0.0900 0.0950 0.0900 0.0950 165,000 +0.01(+5.56%)
Jan 07, 2015 0.0800 0.0900 0.0750 0.0900 175,167 +0.00(+0.00%)
Jan 06, 2015 0.0900 0.0900 0.0900 0.0900 42,222 -0.01(-5.26%)
Jan 05, 2015 0.1000 0.1050 0.0950 0.0950 345,000 -0.01(-5.00%)
Jan 02, 2015 0.0800 0.1000 0.0800 0.1000 195,222 +0.01(+11.11%)
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%)
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.