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 (%)
Jun 30, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 29, 2015 0.0950 0.1150 0.0950 0.1100 491,800 +0.02(+22.22%)
Jun 26, 2015 0.0900 0.0900 0.0900 0.0900 71,000 +0.00(+5.88%)
Jun 25, 2015 0.0800 0.0850 0.0800 0.0850 152,000 +0.01(+6.25%)
Jun 24, 2015 0.0850 0.0850 0.0700 0.0800 114,787 -0.01(-11.11%)
Jun 23, 2015 0.0800 0.0900 0.0750 0.0900 113,100 +0.01(+12.50%)
Jun 19, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 18, 2015 0.0800 0.0900 0.0800 0.0900 103,000 +0.00(+5.88%)
Jun 15, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 12, 2015 0.0950 0.0950 0.0850 0.0850 374,850 -0.02(-22.73%)
Jun 11, 2015 0.1000 0.1200 0.1000 0.1100 375,000 +0.01(+10.00%)
Jun 10, 2015 0.0950 0.1000 0.0900 0.1000 145,000 +0.01(+11.11%)
Jun 09, 2015 0.0900 0.0900 0.0900 0.0900 111,000 +0.00(+0.00%)
Jun 08, 2015 0.0700 0.1000 0.0700 0.0900 587,300 +0.02(+38.46%)
Jun 05, 2015 0.0700 0.0700 0.0650 0.0650 145,000 -0.01(-7.14%)
Jun 04, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+16.67%)
Jun 03, 2015 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jun 02, 2015 0.0650 0.0650 0.0600 0.0600 544,333 -0.01(-7.69%)
Jun 01, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 29, 2015 0.0650 0.0650 0.0600 0.0650 630,500 -0.01(-13.33%)
May 28, 2015 0.0650 0.0750 0.0600 0.0750 568,000 +0.00(+7.14%)
May 27, 2015 0.0650 0.0700 0.0650 0.0700 87,500 +0.01(+7.69%)
May 26, 2015 0.0650 0.0650 0.0650 0.0650 138,560 -0.01(-7.14%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
May 22, 2015 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+16.67%)
May 21, 2015 0.0700 0.0700 0.0600 0.0600 20,000 -0.02(-25.00%)
May 20, 2015 0.0800 0.0800 0.0800 0.0800 210,000 +0.01(+6.67%)
May 19, 2015 0.0700 0.0850 0.0650 0.0750 304,000 +0.01(+25.00%)
May 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2015 0.0600 0.0700 0.0600 0.0600 426,000 +0.00(+0.00%)
May 13, 2015 0.0650 0.0650 0.0550 0.0600 678,000 -0.01(-7.69%)
May 11, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 08, 2015 0.0800 0.0850 0.0700 0.0700 317,500 -0.00(-6.67%)
May 07, 2015 0.0750 0.0750 0.0750 0.0750 120,200 +0.00(+0.00%)
May 06, 2015 0.0650 0.0750 0.0650 0.0750 538,841 +0.01(+25.00%)
May 05, 2015 0.0650 0.0650 0.0600 0.0600 300,000 -0.01(-14.29%)
May 04, 2015 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
May 01, 2015 0.0750 0.0750 0.0650 0.0700 56,000 -0.01(-12.50%)
Apr 30, 2015 0.0750 0.0800 0.0750 0.0800 101,500 +0.01(+14.29%)
Apr 29, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 28, 2015 0.0700 0.0700 0.0650 0.0700 92,300 -0.00(-6.67%)
Apr 27, 2015 0.0800 0.0800 0.0750 0.0750 28,700 -0.01(-6.25%)
Apr 24, 2015 0.0800 0.0800 0.0700 0.0800 268,500 +0.00(+0.00%)
Apr 23, 2015 0.0850 0.0850 0.0800 0.0800 32,500 -0.01(-11.11%)
Apr 22, 2015 0.1050 0.1050 0.0850 0.0900 295,500 -0.01(-10.00%)
Apr 21, 2015 0.0950 0.1000 0.0950 0.1000 91,667 +0.01(+11.11%)
Apr 20, 2015 0.0900 0.0950 0.0900 0.0900 24,024 +0.00(+5.88%)
Apr 17, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Apr 16, 2015 0.0850 0.0850 0.0850 0.0850 56,970 +0.01(+6.25%)
Apr 15, 2015 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-5.88%)
Apr 14, 2015 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+13.33%)
Apr 10, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 09, 2015 0.0800 0.0900 0.0700 0.0700 49,624 -0.01(-12.50%)
Apr 08, 2015 0.0850 0.0850 0.0800 0.0800 13,000 +0.00(+0.00%)
Apr 07, 2015 0.0850 0.0850 0.0800 0.0800 158,500 -0.01(-11.11%)
Apr 06, 2015 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+5.88%)
Apr 02, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
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.