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 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%)
Mar 01, 2018 0.0950 0.0950 0.0850 0.0950 161,600 +0.00(+0.00%)
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%)
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.