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 (%)
May 31, 2018 0.0650 0.0700 0.0650 0.0650 147,700 -0.01(-7.14%)
May 30, 2018 0.0650 0.0700 0.0650 0.0700 13,500 +0.00(+0.00%)
May 29, 2018 0.0700 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
May 28, 2018 0.0700 0.0700 0.0700 0.0700 160,500 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 24, 2018 0.0750 0.0750 0.0700 0.0700 27,500 +0.00(+0.00%)
May 23, 2018 0.0700 0.0700 0.0700 0.0700 16,200 +0.00(+0.00%)
May 22, 2018 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 17, 2018 0.0700 0.0750 0.0650 0.0750 75,900 +0.00(+7.14%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 14,350 +0.00(+0.00%)
May 15, 2018 0.0750 0.0750 0.0700 0.0700 416,000 -0.00(-6.67%)
May 14, 2018 0.0750 0.0800 0.0750 0.0750 223,060 -0.01(-6.25%)
May 11, 2018 0.0750 0.0800 0.0750 0.0800 152,000 +0.01(+6.67%)
May 10, 2018 0.0750 0.0750 0.0750 0.0750 25,600 +0.00(+0.00%)
May 09, 2018 0.0750 0.0750 0.0750 0.0750 3,400 -0.01(-6.25%)
May 08, 2018 0.0850 0.0850 0.0800 0.0800 153,000 +0.00(+0.00%)
May 07, 2018 0.0800 0.0800 0.0800 0.0800 282,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0750 0.0800 82,000 +0.00(+0.00%)
May 03, 2018 0.0800 0.0800 0.0800 0.0800 101,000 +0.00(+0.00%)
May 02, 2018 0.0800 0.0800 0.0750 0.0800 140,135 +0.01(+6.67%)
May 01, 2018 0.0800 0.0800 0.0750 0.0750 271,000 +0.00(+7.14%)
Apr 30, 2018 0.0800 0.0800 0.0700 0.0700 258,354 -0.01(-12.50%)
Apr 27, 2018 0.0800 0.0800 0.0750 0.0800 43,500 +0.00(+0.00%)
Apr 26, 2018 0.0800 0.0800 0.0800 0.0800 24,800 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0850 0.0800 0.0800 325,500 +0.01(+6.67%)
Apr 24, 2018 0.0850 0.0900 0.0750 0.0750 203,750 -0.01(-11.76%)
Apr 23, 2018 0.0850 0.0850 0.0850 0.0850 28,662 +0.01(+6.25%)
Apr 20, 2018 0.0900 0.0900 0.0800 0.0800 552,500 -0.01(-5.88%)
Apr 19, 2018 0.0900 0.0900 0.0850 0.0850 85,400 +0.00(+0.00%)
Apr 18, 2018 0.0950 0.0950 0.0850 0.0850 87,785 -0.01(-10.53%)
Apr 17, 2018 0.1000 0.1000 0.0950 0.0950 125,500 +0.00(+0.00%)
Apr 16, 2018 0.0800 0.0950 0.0800 0.0950 145,888 +0.01(+5.56%)
Apr 13, 2018 0.0900 0.0900 0.0900 0.0900 89,000 +0.00(+0.00%)
Apr 12, 2018 0.0800 0.0900 0.0800 0.0900 130,000 +0.01(+12.50%)
Apr 10, 2018 0.0800 0.0800 0.0800 500 -0.01(-11.11%)
Apr 09, 2018 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-5.26%)
Apr 06, 2018 0.0950 0.0950 0.0900 0.0950 13,100 +0.01(+5.56%)
Apr 05, 2018 0.0900 0.0900 0.0900 0.0900 100,900 +0.00(+0.00%)
Apr 04, 2018 0.0850 0.0900 0.0800 0.0900 442,134 +0.00(+0.00%)
Apr 03, 2018 0.0950 0.0950 0.0900 0.0900 4,300 +0.00(+0.00%)
Apr 02, 2018 0.0900 0.0900 0.0900 0.0900 47,500 +0.00(+0.00%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1100 0.0900 0.0900 224,932 -0.02(-18.18%)
Mar 27, 2018 0.1000 0.1100 0.1000 0.1100 130,500 +0.01(+10.00%)
Mar 26, 2018 0.1200 0.1200 0.1000 0.1000 307,300 -0.01(-9.09%)
Mar 23, 2018 0.1100 0.1200 0.1000 0.1100 767,342 +0.01(+10.00%)
Mar 22, 2018 0.1000 0.1100 0.0950 0.1000 314,600 +0.00(+0.00%)
Mar 21, 2018 0.0950 0.1050 0.0850 0.1000 1,220,047 +0.01(+11.11%)
Mar 20, 2018 0.0800 0.1050 0.0800 0.0900 2,022,279 +0.01(+12.50%)
Mar 19, 2018 0.0800 0.0800 0.0800 0.0800 153,600 +0.00(+0.00%)
Mar 16, 2018 0.0800 0.0850 0.0750 0.0800 482,150 -0.01(-5.88%)
Mar 15, 2018 0.0850 0.0900 0.0850 0.0850 262,250 +0.01(+13.33%)
Mar 14, 2018 0.0850 0.0900 0.0750 0.0750 236,250 -0.01(-6.25%)
Mar 13, 2018 0.0900 0.0900 0.0800 0.0800 216,040 +0.00(+0.00%)
Mar 12, 2018 0.0900 0.0900 0.0800 0.0800 432,600 -0.01(-11.11%)
Mar 09, 2018 0.0950 0.0950 0.0900 0.0900 212,990 -0.01(-5.26%)
Mar 08, 2018 0.0900 0.0950 0.0900 0.0950 70,000 +0.01(+18.75%)
Mar 07, 2018 0.0900 0.0900 0.0800 0.0800 90,000 -0.01(-11.11%)
Mar 06, 2018 0.0900 0.0950 0.0850 0.0900 73,250 +0.00(+0.00%)
Mar 05, 2018 0.0900 0.0900 0.0850 0.0900 116,100 +0.01(+12.50%)
Mar 02, 2018 0.0900 0.0900 0.0800 0.0800 153,100 -0.01(-15.79%)
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.