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 30, 2018 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Nov 29, 2018 0.0350 0.0350 0.0350 127 +0.00(+0.00%)
Nov 28, 2018 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Nov 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 23, 2018 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Nov 22, 2018 0.0300 0.0300 0.0250 0.0300 135,921 -0.01(-14.29%)
Nov 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 15, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 14, 2018 0.0350 0.0350 0.0050 0.0300 594,865 -0.01(-14.29%)
Nov 08, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2018 0.0350 0.0400 0.0350 0.0350 167,000 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0400 0.0350 0.0350 33,000 +0.00(+0.00%)
Nov 05, 2018 0.0400 0.0400 0.0350 0.0350 38,000 -0.00(-12.50%)
Nov 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 31, 2018 0.0350 0.0350 0.0350 0.0350 110,300 +0.00(+0.00%)
Oct 30, 2018 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Oct 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 24, 2018 0.0400 0.0400 0.0350 0.0350 3,000 -0.00(-12.50%)
Oct 23, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Oct 22, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Oct 19, 2018 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0.0400 24,749 +0.00(+14.29%)
Oct 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 15, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Oct 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2018 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Oct 09, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 03, 2018 0.0400 0.0400 0.0400 0.0400 51,600 +0.00(+0.00%)
Oct 02, 2018 0.0400 0.0400 0.0400 0.0400 41,999 -0.00(-11.11%)
Oct 01, 2018 0.0400 0.0450 0.0400 0.0450 205,000 +0.00(+12.50%)
Sep 28, 2018 0.0400 0.0450 0.0400 0.0400 70,000 +0.00(+0.00%)
Sep 27, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Sep 26, 2018 0.0450 0.0500 0.0450 0.0450 162,000 +0.00(+12.50%)
Sep 25, 2018 0.0400 0.0500 0.0350 0.0400 477,150 +0.00(+0.00%)
Sep 24, 2018 0.0400 0.0400 0.0400 0.0400 273,000 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0400 0.0400 217,000 +0.00(+14.29%)
Sep 20, 2018 0.0350 0.0400 0.0350 0.0350 157,000 +0.00(+0.00%)
Sep 19, 2018 0.0350 0.0400 0.0350 0.0350 208,000 +0.00(+0.00%)
Sep 18, 2018 0.0400 0.0400 0.0350 0.0350 398,832 -0.01(-22.22%)
Sep 17, 2018 0.0450 0.0500 0.0450 0.0450 122,500 +0.00(+0.00%)
Sep 14, 2018 0.0450 0.0450 0.0400 0.0450 135,000 +0.01(+28.57%)
Sep 13, 2018 0.0350 0.0350 0.0350 0.0350 67,000 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0300 0.0350 948,840 -0.00(-12.50%)
Sep 11, 2018 0.0400 0.0450 0.0350 0.0400 585,000 +0.00(+0.00%)
Sep 10, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Sep 07, 2018 0.0400 0.0400 0.0400 0.0400 27,000 -0.00(-11.11%)
Sep 06, 2018 0.0350 0.0450 0.0350 0.0450 67,221 +0.00(+0.00%)
Sep 05, 2018 0.0400 0.0450 0.0350 0.0450 750,230 -0.01(-10.00%)
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.