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 (%)
Apr 28, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 27, 2017 0.0500 0.0500 0.0400 0.0400 35,000 +0.00(+0.00%)
Apr 26, 2017 0.0500 0.0500 0.0400 0.0400 255,000 -0.02(-33.33%)
Apr 25, 2017 0.0550 0.0600 0.0550 0.0600 20,000 +0.01(+33.33%)
Apr 24, 2017 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-18.18%)
Apr 21, 2017 0.0500 0.0550 0.0500 0.0550 89,500 +0.00(+10.00%)
Apr 20, 2017 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Apr 19, 2017 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Apr 12, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0500 0.0450 0.0450 267,000 -0.01(-10.00%)
Apr 10, 2017 0.0550 0.0550 0.0500 0.0500 63,000 +0.00(+0.00%)
Apr 05, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 04, 2017 0.0550 0.0550 0.0550 0.0550 10,570 -0.01(-15.38%)
Mar 31, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 30, 2017 0.0650 0.0650 0.0650 0.0650 2,318 +0.01(+18.18%)
Mar 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0700 0.0550 0.0550 17,010 +0.00(+0.00%)
Mar 23, 2017 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Mar 22, 2017 0.0650 0.0700 0.0650 0.0700 213,000 +0.00(+0.00%)
Mar 21, 2017 0.0650 0.0700 0.0650 0.0700 5,750 +0.02(+27.27%)
Mar 20, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Mar 17, 2017 0.0600 0.0600 0.0500 0.0500 7,000 -0.00(-9.09%)
Mar 16, 2017 0.0550 0.0550 0.0550 0.0550 166,000 +0.00(+0.00%)
Mar 10, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 08, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 07, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
Mar 06, 2017 0.0700 0.0700 0.0500 0.0500 458,151 -0.01(-16.67%)
Mar 03, 2017 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Mar 02, 2017 0.0650 0.0650 0.0500 0.0650 194,500 +0.01(+18.18%)
Mar 01, 2017 0.0600 0.0600 0.0550 0.0550 104,350 -0.00(-8.33%)
Feb 28, 2017 0.0650 0.0650 0.0600 0.0600 83,400 -0.01(-7.69%)
Feb 27, 2017 0.0550 0.0650 0.0550 0.0650 875,651 +0.01(+18.18%)
Feb 24, 2017 0.0550 0.0550 0.0550 0.0550 225,550 +0.00(+10.00%)
Feb 23, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Feb 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 15, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2017 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
Feb 13, 2017 0.0500 0.0500 0.0500 0.0500 109,000 +0.01(+11.11%)
Feb 10, 2017 0.0450 0.0500 0.0450 0.0450 251,000 +0.00(+0.00%)
Feb 09, 2017 0.0450 0.0450 0.0450 0.0450 223,000 +0.00(+0.00%)
Feb 08, 2017 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Feb 07, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 02, 2017 0.0450 0.0450 0.0450 0 +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.