Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Sustainable Technologies Inc (CSE: DST )

0.1300 +0.0100 (+8.33%)
Official Closing Price Updated: 12:52 PM EDT, May 13, 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 (%)
Jan 27, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 25, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2017 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Jan 23, 2017 0.0450 0.0450 0.0400 0.0400 4,000 +0.00(+14.29%)
Jan 20, 2017 0.0400 0.0400 0.0350 0.0350 25,000 -0.00(-12.50%)
Jan 19, 2017 0.0400 0.0400 0.0400 0.0400 389,500 +0.00(+0.00%)
Jan 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 13, 2017 0.0400 0.0400 0.0400 0.0400 77,000 -0.00(-11.11%)
Jan 12, 2017 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+0.00%)
Jan 11, 2017 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Jan 10, 2017 0.0450 0.0450 0.0400 0.0450 83,000 +0.00(+0.00%)
Jan 09, 2017 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 04, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Jan 03, 2017 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Dec 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 29, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Dec 28, 2016 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 22, 2016 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Dec 20, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 19, 2016 0.0450 0.0450 0.0400 0.0450 328,850 +0.00(+12.50%)
Dec 16, 2016 0.0450 0.0450 0.0400 0.0400 200,000 -0.00(-11.11%)
Dec 15, 2016 0.0450 0.0450 0.0450 0.0450 57,000 -0.01(-10.00%)
Dec 14, 2016 0.0500 0.0500 0.0450 0.0500 350,000 -0.00(-9.09%)
Dec 13, 2016 0.0400 0.0550 0.0400 0.0550 613,500 +0.01(+37.50%)
Dec 12, 2016 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+14.29%)
Dec 09, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 08, 2016 0.0400 0.0450 0.0350 0.0350 410,000 -0.01(-22.22%)
Dec 07, 2016 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+12.50%)
Dec 06, 2016 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Dec 05, 2016 0.0350 0.0400 0.0350 0.0400 101,000 +0.00(+0.00%)
Dec 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 30, 2016 0.0400 0.0400 0.0350 0.0350 57,000 -0.00(-12.50%)
Nov 29, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 28, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 25, 2016 0.0400 0.0400 0.0400 0.0400 1,500 -0.00(-11.11%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Nov 23, 2016 0.0400 0.0400 0.0350 0.0400 251,000 +0.00(+0.00%)
Nov 22, 2016 0.0400 0.0400 0.0350 0.0400 190,500 -0.00(-11.11%)
Nov 21, 2016 0.0400 0.0450 0.0400 0.0450 267,000 -0.01(-10.00%)
Nov 18, 2016 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Nov 17, 2016 0.0450 0.0500 0.0450 0.0500 56,200 +0.01(+11.11%)
Nov 16, 2016 0.0450 0.0450 0.0450 0.0450 12,500 -0.01(-10.00%)
Nov 15, 2016 0.0450 0.0500 0.0450 0.0500 333,000 +0.01(+11.11%)
Nov 14, 2016 0.0500 0.0500 0.0450 0.0450 468,250 -0.02(-30.77%)
Nov 10, 2016 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Nov 08, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 07, 2016 0.0500 0.0500 0.0500 0.0500 8,250 +0.00(+0.00%)
Nov 04, 2016 0.0550 0.0550 0.0500 0.0500 642,200 -0.00(-9.09%)
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.