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 (%)
Oct 31, 2014 0.1350 0.1350 0.1000 0.1100 1,069,000 -0.03(-18.52%)
Oct 30, 2014 0.1200 0.1350 0.1100 0.1350 124,850 +0.02(+12.50%)
Oct 29, 2014 0.1300 0.1300 0.1200 0.1200 35,000 +0.00(+0.00%)
Oct 28, 2014 0.1300 0.1300 0.1200 0.1200 34,000 -0.01(-7.69%)
Oct 27, 2014 0.1400 0.1400 0.1300 0.1300 41,000 -0.01(-7.14%)
Oct 24, 2014 0.1400 0.1400 0.1400 0.1400 33,500 +0.00(+0.00%)
Oct 23, 2014 0.1450 0.1450 0.1400 0.1400 251,750 -0.00(-3.45%)
Oct 22, 2014 0.1500 0.1500 0.1450 0.1450 247,000 -0.01(-3.33%)
Oct 21, 2014 0.1550 0.1600 0.1450 0.1500 152,500 +0.01(+3.45%)
Oct 20, 2014 0.1500 0.1600 0.1450 0.1450 327,500 +0.00(+0.00%)
Oct 17, 2014 0.1500 0.1500 0.1450 0.1450 33,000 -0.02(-9.38%)
Oct 16, 2014 0.1500 0.1600 0.1500 0.1600 296,000 +0.01(+3.23%)
Oct 14, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 10, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 08, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 07, 2014 0.1700 0.1700 0.1550 0.1550 645,000 -0.04(-20.51%)
Oct 06, 2014 0.1850 0.1950 0.1700 0.1950 105,000 +0.01(+2.63%)
Oct 03, 2014 0.1900 0.1900 0.1900 0.1900 100,000 -0.01(-2.56%)
Oct 02, 2014 0.1900 0.2000 0.1850 0.1950 65,000 +0.01(+2.63%)
Oct 01, 2014 0.2050 0.2050 0.1900 0.1900 133,500 -0.01(-7.32%)
Sep 30, 2014 0.2350 0.2350 0.1950 0.2050 109,000 -0.01(-4.65%)
Sep 29, 2014 0.2000 0.2550 0.2000 0.2150 546,500 +0.01(+7.50%)
Sep 26, 2014 0.1600 0.2000 0.1600 0.2000 308,210 +0.04(+25.00%)
Sep 25, 2014 0.1700 0.1800 0.1600 0.1600 146,000 -0.01(-5.88%)
Sep 24, 2014 0.1700 0.1700 0.1600 0.1700 133,000 +0.00(+0.00%)
Sep 23, 2014 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Sep 22, 2014 0.1700 0.1700 0.1700 0.1700 46,000 +0.00(+0.00%)
Sep 19, 2014 0.1700 0.1750 0.1700 0.1700 135,500 +0.01(+3.03%)
Sep 18, 2014 0.1600 0.1650 0.1600 0.1650 145,000 +0.01(+3.13%)
Sep 16, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 15, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Sep 12, 2014 0.1700 0.1700 0.1600 0.1600 10,500 -0.01(-5.88%)
Sep 11, 2014 0.1600 0.1850 0.1600 0.1700 115,500 +0.03(+17.24%)
Sep 10, 2014 0.1500 0.1500 0.1450 0.1450 8,250 -0.01(-3.33%)
Sep 09, 2014 0.1600 0.1600 0.1500 0.1500 236,000 -0.01(-3.23%)
Sep 08, 2014 0.1650 0.1650 0.1550 0.1550 75,000 -0.02(-8.82%)
Sep 05, 2014 0.1700 0.1700 0.1700 0.1700 26,000 +0.00(+0.00%)
Sep 04, 2014 0.1850 0.2000 0.1600 0.1700 308,500 -0.03(-15.00%)
Sep 03, 2014 0.1850 0.2000 0.1850 0.2000 270,000 +0.00(+0.00%)
Sep 02, 2014 0.1600 0.2150 0.1600 0.2000 259,908 +0.05(+29.03%)
Aug 29, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 28, 2014 0.1400 0.1600 0.1400 0.1550 256,000 +0.01(+6.90%)
Aug 27, 2014 0.1450 0.1450 0.1400 0.1450 110,500 +0.00(+0.00%)
Aug 26, 2014 0.1400 0.1450 0.1350 0.1450 126,000 +0.00(+0.00%)
Aug 25, 2014 0.1450 0.1450 0.1450 0.1450 52,000 -0.01(-3.33%)
Aug 22, 2014 0.1500 0.1600 0.1500 0.1500 4,500 +0.00(+0.00%)
Aug 21, 2014 0.1500 0.1500 0.1400 0.1500 221,500 +0.00(+0.00%)
Aug 20, 2014 0.1600 0.1600 0.1500 0.1500 87,500 -0.01(-6.25%)
Aug 19, 2014 0.1600 0.1600 0.1600 0.1600 32,000 +0.00(+0.00%)
Aug 18, 2014 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Aug 15, 2014 0.1600 0.1700 0.1600 0.1600 40,000 -0.01(-3.03%)
Aug 14, 2014 0.1450 0.1650 0.1450 0.1650 78,000 +0.02(+17.86%)
Aug 13, 2014 0.1500 0.1500 0.1400 0.1400 160,266 -0.02(-12.50%)
Aug 12, 2014 0.1650 0.1650 0.1600 0.1600 29,500 +0.00(+0.00%)
Aug 11, 2014 0.1600 0.1700 0.1200 0.1600 674,500 -0.02(-11.11%)
Aug 07, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 06, 2014 0.1750 0.1800 0.1750 0.1800 153,000 +0.01(+2.86%)
Aug 05, 2014 0.2100 0.2100 0.1750 0.1750 331,000 -0.04(-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.