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, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 28, 2018 0.0300 0.0350 0.0300 0.0350 44,000 +0.01(+40.00%)
Dec 27, 2018 0.0300 0.0300 0.0250 0.0250 175,500 -0.01(-37.50%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Dec 21, 2018 0.0300 0.0300 0.0250 0.0250 111,000 -0.01(-37.50%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Dec 19, 2018 0.0350 0.0350 0.0350 0.0350 77,000 +0.01(+16.67%)
Dec 18, 2018 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Dec 17, 2018 0.0350 0.0350 0.0300 0.0300 79,000 -0.01(-14.29%)
Dec 14, 2018 0.0300 0.0350 0.0300 0.0350 262,500 +0.01(+16.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+20.00%)
Dec 12, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Dec 10, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0.0300 57,625 +0.00(+0.00%)
Dec 05, 2018 0.0250 0.0300 0.0250 0.0300 209,000 +0.00(+0.00%)
Dec 04, 2018 0.0300 0.0300 0.0300 0.0300 43,000 -0.01(-14.29%)
Dec 03, 2018 0.0350 0.0350 0.0350 0.0350 9,000 +0.01(+16.67%)
Nov 30, 2018 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Nov 29, 2018 0.0350 0.0350 0.0350 127 +0.00(+0.00%)
Nov 28, 2018 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Nov 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 23, 2018 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Nov 22, 2018 0.0300 0.0300 0.0250 0.0300 135,921 -0.01(-14.29%)
Nov 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 15, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 14, 2018 0.0350 0.0350 0.0050 0.0300 594,865 -0.01(-14.29%)
Nov 08, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2018 0.0350 0.0400 0.0350 0.0350 167,000 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0400 0.0350 0.0350 33,000 +0.00(+0.00%)
Nov 05, 2018 0.0400 0.0400 0.0350 0.0350 38,000 -0.00(-12.50%)
Nov 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 31, 2018 0.0350 0.0350 0.0350 0.0350 110,300 +0.00(+0.00%)
Oct 30, 2018 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Oct 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 24, 2018 0.0400 0.0400 0.0350 0.0350 3,000 -0.00(-12.50%)
Oct 23, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Oct 22, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Oct 19, 2018 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0.0400 24,749 +0.00(+14.29%)
Oct 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 15, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Oct 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2018 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Oct 09, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 03, 2018 0.0400 0.0400 0.0400 0.0400 51,600 +0.00(+0.00%)
Oct 02, 2018 0.0400 0.0400 0.0400 0.0400 41,999 -0.00(-11.11%)
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.