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 (%)
Dec 31, 2015 0.0750 0.0750 0.0750 835 +0.01(+15.38%)
Dec 30, 2015 0.0750 0.0750 0.0650 0.0650 6,050 +0.00(+0.00%)
Dec 24, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2015 0.0700 0.0700 0.0650 0.0650 77,000 +0.01(+8.33%)
Dec 22, 2015 0.0650 0.0650 0.0600 0.0600 33,000 +0.00(+0.00%)
Dec 21, 2015 0.0550 0.0650 0.0550 0.0600 214,950 -0.01(-20.00%)
Dec 18, 2015 0.0650 0.0750 0.0650 0.0750 25,500 +0.01(+15.38%)
Dec 17, 2015 0.0750 0.0750 0.0650 0.0650 12,000 +0.01(+8.33%)
Dec 16, 2015 0.0700 0.0700 0.0600 0.0600 108,750 -0.02(-25.00%)
Dec 15, 2015 0.0700 0.0800 0.0700 0.0800 34,250 +0.01(+6.67%)
Dec 14, 2015 0.0750 0.0750 0.0700 0.0750 7,750 +0.00(+0.00%)
Dec 11, 2015 0.0750 0.0750 0.0700 0.0750 68,200 +0.00(+0.00%)
Dec 10, 2015 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Dec 09, 2015 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Dec 08, 2015 0.0750 0.0750 0.0750 0.0750 39,500 +0.00(+0.00%)
Dec 07, 2015 0.0750 0.0750 0.0750 0.0750 27,000 -0.01(-6.25%)
Dec 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 02, 2015 0.0850 0.0850 0.0850 0.0850 16,700 +0.01(+13.33%)
Dec 01, 2015 0.0750 0.0850 0.0750 0.0750 16,000 -0.01(-11.76%)
Nov 25, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Nov 19, 2015 0.0800 0.0800 0.0800 0.0800 26,500 +0.00(+0.00%)
Nov 18, 2015 0.0850 0.0850 0.0800 0.0800 134,700 -0.01(-5.88%)
Nov 17, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Nov 16, 2015 0.0800 0.0850 0.0800 0.0850 28,500 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0850 0.0800 0.0850 27,250 -0.00(-5.56%)
Nov 12, 2015 0.0850 0.0900 0.0850 0.0900 10,000 +0.00(+5.88%)
Nov 11, 2015 0.0800 0.0850 0.0800 0.0850 23,000 +0.01(+6.25%)
Nov 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 04, 2015 0.0850 0.0950 0.0850 0.0950 26,000 +0.01(+11.76%)
Nov 03, 2015 0.0900 0.0900 0.0850 0.0850 10,000 -0.01(-10.53%)
Nov 02, 2015 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Oct 30, 2015 0.0950 0.0950 0.0900 0.0900 22,750 -0.01(-10.00%)
Oct 29, 2015 0.0850 0.1000 0.0850 0.1000 114,750 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 26, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 23, 2015 0.0900 0.1000 0.0900 0.1000 88,055 +0.01(+11.11%)
Oct 21, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 20, 2015 0.0900 0.0950 0.0900 0.0950 37,000 +0.01(+18.75%)
Oct 19, 2015 0.0850 0.0850 0.0800 0.0800 8,700 -0.01(-11.11%)
Oct 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 13, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 06, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 05, 2015 0.0950 0.0950 0.0850 0.0850 282,000 +0.01(+6.25%)
Oct 02, 2015 0.0850 0.0850 0.0800 0.0800 82,500 -0.01(-5.88%)
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.