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 (%)
Feb 28, 2018 0.0900 0.0950 0.0850 0.0950 311,750 +0.01(+5.56%)
Feb 27, 2018 0.0850 0.1000 0.0850 0.0900 192,300 +0.00(+5.88%)
Feb 26, 2018 0.0850 0.0850 0.0850 0.0850 36,000 +0.00(+0.00%)
Feb 23, 2018 0.0900 0.1000 0.0850 0.0850 542,300 +0.00(+0.00%)
Feb 22, 2018 0.0800 0.0850 0.0700 0.0850 404,500 +0.00(+0.00%)
Feb 21, 2018 0.0850 0.0850 0.0750 0.0850 231,800 +0.00(+0.00%)
Feb 20, 2018 0.0850 0.0850 0.0800 0.0850 227,350 +0.01(+6.25%)
Feb 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 15, 2018 0.0800 0.0800 0.0800 0.0800 86,715 +0.01(+6.67%)
Feb 14, 2018 0.0750 0.0750 0.0750 0.0750 71,600 -0.01(-6.25%)
Feb 13, 2018 0.0800 0.0800 0.0800 0.0800 1,500 +0.01(+6.67%)
Feb 12, 2018 0.0800 0.0800 0.0700 0.0750 294,000 -0.01(-6.25%)
Feb 09, 2018 0.0850 0.0850 0.0800 0.0800 32,100 +0.00(+0.00%)
Feb 08, 2018 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Feb 07, 2018 0.0800 0.0800 0.0800 0.0800 180,000 -0.01(-5.88%)
Feb 06, 2018 0.0750 0.0850 0.0750 0.0850 174,050 +0.01(+13.33%)
Feb 05, 2018 0.0800 0.0800 0.0750 0.0750 839,634 -0.01(-6.25%)
Feb 02, 2018 0.0800 0.0850 0.0800 0.0800 177,950 +0.00(+0.00%)
Feb 01, 2018 0.0900 0.0900 0.0800 0.0800 229,726 -0.01(-15.79%)
Jan 31, 2018 0.0900 0.0950 0.0900 0.0950 154,900 +0.01(+11.76%)
Jan 30, 2018 0.0950 0.0850 0.0850 255,575 -0.01(-10.53%)
Jan 29, 2018 0.1000 0.1000 0.0900 0.0950 218,426 +0.01(+5.56%)
Jan 26, 2018 0.1000 0.1050 0.0900 0.0900 350,300 +0.00(+0.00%)
Jan 25, 2018 0.1100 0.1100 0.0900 0.0900 287,050 -0.02(-18.18%)
Jan 24, 2018 0.0800 0.1200 0.0800 0.1100 2,129,105 +0.02(+29.41%)
Jan 23, 2018 0.0850 0.0900 0.0800 0.0850 420,657 +0.00(+0.00%)
Jan 22, 2018 0.0850 0.0900 0.0800 0.0850 765,029 +0.01(+6.25%)
Jan 19, 2018 0.0800 0.0900 0.0800 0.0800 310,297 +0.00(+0.00%)
Jan 18, 2018 0.0950 0.0950 0.0800 0.0800 645,850 -0.01(-5.88%)
Jan 17, 2018 0.0900 0.1000 0.0850 0.0850 1,233,866 -0.01(-10.53%)
Jan 16, 2018 0.1150 0.1150 0.0800 0.0950 1,062,297 -0.01(-13.64%)
Jan 15, 2018 0.1100 0.1200 0.1000 0.1100 922,375 +0.01(+10.00%)
Jan 12, 2018 0.1100 0.1400 0.1000 0.1000 4,077,759 +0.01(+5.26%)
Jan 11, 2018 0.0550 0.1900 0.0500 0.0950 6,899,139 +0.04(+72.73%)
Jan 10, 2018 0.0550 0.0600 0.0500 0.0550 2,198,125 +0.00(+10.00%)
Jan 09, 2018 0.0650 0.0650 0.0450 0.0500 2,304,210 -0.01(-23.08%)
Jan 08, 2018 0.0350 0.0850 0.0350 0.0650 12,054,270 +0.03(+85.71%)
Jan 05, 2018 0.0350 0.0400 0.0350 0.0350 101,250 -0.00(-12.50%)
Jan 04, 2018 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+14.29%)
Jan 03, 2018 0.0350 0.0350 0.0300 0.0350 2,189,600 -0.00(-12.50%)
Jan 02, 2018 0.0400 0.0400 0.0400 96,250 +0.00(+0.00%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2017 0.0400 0.0400 0.0350 0.0400 342,250 +0.00(+0.00%)
Dec 27, 2017 0.0400 0.0400 0.0350 0.0400 1,365,984 +0.00(+0.00%)
Dec 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2017 0.0400 0.0450 0.0400 0.0400 284,800 -0.00(-11.11%)
Dec 20, 2017 0.0400 0.0450 0.0400 0.0450 625,775 +0.00(+0.00%)
Dec 19, 2017 0.0400 0.0450 0.0400 0.0450 172,500 +0.00(+12.50%)
Dec 18, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 15, 2017 0.0400 0.0400 0.0350 0.0400 520,500 -0.01(-20.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2017 0.0500 0.0500 0.0450 0.0500 95,750 +0.01(+11.11%)
Dec 11, 2017 0.0400 0.0500 0.0400 0.0450 384,750 +0.00(+0.00%)
Dec 08, 2017 0.0400 0.0450 0.0400 0.0450 161,900 +0.00(+12.50%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 4,750 -0.01(-20.00%)
Dec 06, 2017 0.0450 0.0500 0.0400 0.0500 609,900 +0.00(+0.00%)
Dec 05, 2017 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Dec 04, 2017 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
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.