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

Dundee Sustainable Technologies Inc (CSE: DST )

0.1150 UNCHANGED
Official Closing Price Updated: 9:40 AM EDT, May 15, 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 31, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 30, 2019 0.0250 0.0250 0.0250 0.0250 6,200 +0.01(+25.00%)
Dec 27, 2019 0.0200 0.0200 0.0200 0.0200 52,000 +0.00(+0.00%)
Dec 24, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 23, 2019 0.0150 0.0150 0.0150 0.0150 54,100 -0.01(-25.00%)
Dec 20, 2019 0.0200 0.0200 0.0200 0.0200 328,000 +0.00(+0.00%)
Dec 19, 2019 0.0200 0.0200 0.0200 0.0200 51,000 +0.00(+0.00%)
Dec 18, 2019 0.0200 0.0200 0.0200 0.0200 151,000 +0.00(+0.00%)
Dec 16, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 13, 2019 0.0200 0.0200 0.0150 0.0150 302,000 +0.00(+0.00%)
Dec 12, 2019 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Dec 11, 2019 0.0150 0.0150 0.0150 0.0150 3,500 -0.01(-25.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 05, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 04, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Nov 28, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 25, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0.0200 41,500 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 14, 2019 0.0150 0.0150 0.0150 0.0150 14,640 +0.00(+0.00%)
Nov 13, 2019 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Nov 12, 2019 0.0200 0.0250 0.0150 0.0150 67,000 -0.01(-25.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.01(+33.33%)
Nov 08, 2019 0.0200 0.0200 0.0150 0.0150 182,000 -0.01(-25.00%)
Nov 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Nov 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 31, 2019 0.0200 0.0200 0.0200 0.0200 2,500 -0.01(-20.00%)
Oct 29, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 28, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Oct 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 750 +0.00(+0.00%)
Oct 18, 2019 0.0200 0.0200 0.0200 0.0200 15,000 -0.01(-20.00%)
Oct 17, 2019 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Oct 16, 2019 0.0300 0.0300 0.0300 0.0300 437,750 +0.00(+0.00%)
Oct 15, 2019 0.0250 0.0350 0.0250 0.0300 759,499 +0.00(+20.00%)
Oct 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 08, 2019 0.0250 0.0250 0.0250 0.0250 5,141 +0.01(+25.00%)
Oct 07, 2019 0.0200 0.0200 0.0200 0.0200 123,250 +0.01(+33.33%)
Oct 04, 2019 0.0150 0.0150 0.0150 0.0150 23,000 -0.01(-25.00%)
Oct 03, 2019 0.0200 0.0200 0.0200 0.0200 5,249 +0.01(+33.33%)
Oct 01, 2019 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Sep 30, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Sep 27, 2019 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 23, 2019 0.0200 0.0200 0.0200 0.0200 100,350 +0.00(+0.00%)
Sep 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 18, 2019 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
Sep 17, 2019 0.0250 0.0250 0.0200 0.0200 62,000 -0.01(-20.00%)
Sep 12, 2019 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Sep 11, 2019 0.0150 0.0150 0.0150 0.0150 1,850 -0.01(-25.00%)
Sep 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 05, 2019 0.0200 0.0200 0.0200 0.0200 102,500 +0.00(+0.00%)
Sep 04, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Aug 28, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 27, 2019 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Aug 26, 2019 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Aug 21, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 20, 2019 0.0150 0.0150 0.0150 0.0150 15,446 +0.00(+0.00%)
Aug 19, 2019 0.0150 0.0150 0.0150 0.0150 50,000 -0.01(-25.00%)
Aug 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 13, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 12, 2019 0.0200 0.0200 0.0150 0.0150 14,000 -0.01(-25.00%)
Aug 09, 2019 0.0200 0.0250 0.0200 0.0200 14,975 +0.00(+0.00%)
Aug 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 29, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jul 25, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 24, 2019 0.0250 0.0250 0.0250 0.0250 69,000 +0.01(+25.00%)
Jul 23, 2019 0.0200 0.0250 0.0200 0.0200 175,000 -0.01(-20.00%)
Jul 22, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Jul 19, 2019 0.0250 0.0250 0.0250 0.0250 100,000 +0.01(+25.00%)
Jul 15, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 05, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 04, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 03, 2019 0.0250 0.0250 0.0250 0.0250 20,999 +0.00(+0.00%)
Jun 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2019 0.0250 0.0250 0.0250 310 +0.00(+0.00%)
Jun 20, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 19, 2019 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Jun 18, 2019 0.0300 0.0300 0.0300 0.0300 102,400 +0.00(+0.00%)
Jun 17, 2019 0.0250 0.0300 0.0250 0.0300 101,000 +0.00(+20.00%)
Jun 12, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 28, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 24, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 22, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 17, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 16, 2019 0.0250 0.0300 0.0250 0.0300 115,000 +0.00(+0.00%)
May 15, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+20.00%)
May 13, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 10, 2019 0.0250 0.0250 0.0250 0.0250 7,950 +0.00(+0.00%)
May 08, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 03, 2019 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
May 01, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 30, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Apr 29, 2019 0.0250 0.0250 0.0250 0.0250 7,000 -0.00(-16.67%)
Apr 26, 2019 0.0250 0.0300 0.0250 0.0300 24,000 +0.00(+20.00%)
Apr 25, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Apr 24, 2019 0.0300 0.0300 0.0300 0.0300 1,250 +0.00(+20.00%)
Apr 22, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 17, 2019 0.0300 0.0300 0.0250 0.0250 165,499 -0.00(-16.67%)
Apr 16, 2019 0.0300 0.0300 0.0300 0.0300 170,000 -0.01(-14.29%)
Apr 15, 2019 0.0350 0.0350 0.0350 0.0350 61,050 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Apr 11, 2019 0.0300 0.0350 0.0300 0.0350 13,800 +0.00(+0.00%)
Apr 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2019 0.0350 0.0350 0.0350 0.0350 16,000 +0.01(+16.67%)
Apr 05, 2019 0.0300 0.0350 0.0300 0.0300 404,000 +0.00(+0.00%)
Apr 04, 2019 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Apr 02, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2019 0.0350 0.0350 0.0350 0.0350 41,298 +0.00(+0.00%)
Mar 22, 2019 0.0300 0.0350 0.0300 0.0350 209,297 +0.01(+40.00%)
Mar 21, 2019 0.0350 0.0350 0.0250 0.0250 150,000 +0.00(+0.00%)
Mar 19, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 18, 2019 0.0300 0.0300 0.0250 0.0250 3,000 -0.00(-16.67%)
Mar 15, 2019 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0300 0.0300 0.0300 120,700 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 08, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Mar 06, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 05, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 28, 2019 0.0300 0.0300 0.0300 0.0300 61,500 +0.00(+0.00%)
Feb 27, 2019 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Feb 26, 2019 0.0300 0.0300 0.0300 0.0300 85,000 +0.00(+0.00%)
Feb 25, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2019 0.0400 0.0400 0.0300 0.0300 444,000 -0.01(-14.29%)
Feb 13, 2019 0.0350 0.0350 0.0350 0.0350 77,000 +0.01(+16.67%)
Feb 12, 2019 0.0350 0.0350 0.0300 0.0300 17,000 -0.01(-25.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 0.0400 5,100 +0.01(+33.33%)
Feb 08, 2019 0.0300 0.0300 0.0300 0.0300 8,750 -0.01(-14.29%)
Feb 07, 2019 0.0400 0.0400 0.0350 0.0350 115,000 +0.00(+0.00%)
Feb 06, 2019 0.0350 0.0350 0.0350 0.0350 113,000 +0.01(+16.67%)
Feb 05, 2019 0.0300 0.0300 0.0300 0.0300 88,500 +0.00(+0.00%)
Feb 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 31, 2019 0.0300 0.0300 0.0300 0.0300 81,733 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 105,500 +0.00(+0.00%)
Jan 28, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 25, 2019 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Jan 24, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 18, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jan 17, 2019 0.0300 0.0350 0.0300 0.0300 101,000 +0.00(+0.00%)
Jan 16, 2019 0.0350 0.0350 0.0300 0.0300 140,000 -0.01(-14.29%)
Jan 11, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 10, 2019 0.0350 0.0350 0.0300 0.0300 56,000 -0.01(-14.29%)
Jan 09, 2019 0.0300 0.0350 0.0300 0.0350 15,000 +0.01(+16.67%)
Jan 08, 2019 0.0300 0.0300 0.0300 0.0300 17,500 -0.01(-25.00%)
Jan 07, 2019 0.0350 0.0400 0.0350 0.0400 127,500 +0.00(+14.29%)
Jan 04, 2019 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Jan 03, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
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.