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 (%)
Aug 31, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 30, 2016 0.0500 0.0600 0.0500 0.0500 58,200 -0.01(-16.67%)
Aug 26, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 25, 2016 0.0550 0.0550 0.0500 0.0500 110,000 +0.00(+0.00%)
Aug 24, 2016 0.0500 0.0500 0.0500 0.0500 50,000 -0.01(-16.67%)
Aug 23, 2016 0.0550 0.0600 0.0550 0.0600 70,000 +0.00(+9.09%)
Aug 22, 2016 0.0550 0.0550 0.0550 0.0550 5,500 +0.00(+10.00%)
Aug 19, 2016 0.0500 0.0550 0.0500 0.0500 234,000 +0.00(+0.00%)
Aug 18, 2016 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 17, 2016 0.0600 0.0600 0.0450 0.0450 112,700 -0.01(-25.00%)
Aug 15, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 11, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2016 0.0550 0.0750 0.0550 0.0600 80,800 +0.00(+9.09%)
Aug 09, 2016 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
Aug 05, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 04, 2016 0.0650 0.0650 0.0500 0.0500 342,000 -0.03(-37.50%)
Aug 03, 2016 0.0650 0.0800 0.0650 0.0800 63,000 +0.01(+14.29%)
Aug 02, 2016 0.0650 0.0700 0.0650 0.0700 3,000 -0.01(-12.50%)
Jul 29, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 28, 2016 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-18.75%)
Jul 27, 2016 0.0600 0.0800 0.0600 0.0800 160,500 +0.03(+60.00%)
Jul 25, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 22, 2016 0.0550 0.0600 0.0550 0.0600 545,500 +0.00(+9.09%)
Jul 20, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 12, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 05, 2016 0.0500 0.0550 0.0500 0.0550 16,500 +0.00(+0.00%)
Jun 30, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jun 28, 2016 0.0450 0.0550 0.0450 0.0500 42,500 +0.01(+11.11%)
Jun 27, 2016 0.0600 0.0600 0.0450 0.0450 29,000 +0.00(+0.00%)
Jun 24, 2016 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-10.00%)
Jun 23, 2016 0.0500 0.0500 0.0500 0.0500 98,000 +0.00(+0.00%)
Jun 22, 2016 0.0550 0.0550 0.0500 0.0500 48,000 +0.00(+0.00%)
Jun 21, 2016 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 20, 2016 0.0500 0.0500 0.0450 0.0500 48,000 +0.00(+0.00%)
Jun 17, 2016 0.0600 0.0600 0.0500 0.0500 72,500 +0.00(+0.00%)
Jun 16, 2016 0.0650 0.0650 0.0500 0.0500 69,000 -0.01(-23.08%)
Jun 15, 2016 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+30.00%)
Jun 14, 2016 0.0500 0.0500 0.0450 0.0500 78,098 +0.00(+0.00%)
Jun 13, 2016 0.0550 0.0550 0.0500 0.0500 53,000 -0.01(-16.67%)
Jun 09, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 08, 2016 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-23.08%)
Jun 07, 2016 0.0600 0.0650 0.0600 0.0650 2,350 +0.01(+30.00%)
Jun 06, 2016 0.0500 0.0500 0.0500 0.0500 39,000 -0.00(-9.09%)
Jun 03, 2016 0.0550 0.0550 0.0550 0.0550 16,500 -0.00(-8.33%)
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.