Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Sustainable Technologies Inc (CSE: DST )

0.0850 UNCHANGED
Official Closing Price Updated: 1:42 PM EST, Nov 8, 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 27, 2016 0.0500 0.0500 0.0500 432 +0.01(+11.11%)
May 26, 2016 0.0500 0.0500 0.0450 0.0450 15,000 -0.01(-10.00%)
May 25, 2016 0.0550 0.0700 0.0500 0.0500 102,000 -0.02(-33.33%)
May 24, 2016 0.0700 0.0750 0.0700 0.0750 12,000 +0.01(+25.00%)
May 20, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 19, 2016 0.0600 0.0700 0.0600 0.0700 16,167 +0.00(+0.00%)
May 18, 2016 0.0700 0.0700 0.0700 0.0700 10,500 +0.01(+7.69%)
May 17, 2016 0.0450 0.0650 0.0450 0.0650 117,000 +0.01(+8.33%)
May 13, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 11, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 10, 2016 0.0550 0.0600 0.0550 0.0600 99,000 +0.01(+20.00%)
May 09, 2016 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
May 05, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 03, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 02, 2016 0.0400 0.0500 0.0400 0.0500 11,500 +0.01(+11.11%)
Apr 29, 2016 0.0500 0.0500 0.0450 0.0450 56,210 +0.00(+12.50%)
Apr 28, 2016 0.0500 0.0500 0.0400 0.0400 148,150 -0.01(-27.27%)
Apr 27, 2016 0.0450 0.0550 0.0450 0.0550 28,000 +0.01(+22.22%)
Apr 26, 2016 0.0450 0.0450 0.0400 0.0450 208,000 +0.00(+0.00%)
Apr 25, 2016 0.0500 0.0500 0.0350 0.0450 538,958 +0.00(+0.00%)
Apr 22, 2016 0.0500 0.0500 0.0450 0.0450 238,103 -0.01(-10.00%)
Apr 21, 2016 0.0500 0.0500 0.0450 0.0500 29,350 -0.00(-9.09%)
Apr 20, 2016 0.0500 0.0550 0.0500 0.0550 163,222 +0.00(+10.00%)
Apr 19, 2016 0.0500 0.0500 0.0500 0.0500 2,250 -0.00(-9.09%)
Apr 18, 2016 0.0550 0.0550 0.0550 0.0550 9,450 -0.00(-8.33%)
Apr 15, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 14, 2016 0.0450 0.0600 0.0450 0.0600 259,000 +0.01(+33.33%)
Apr 13, 2016 0.0450 0.0450 0.0450 0.0450 1,812 -0.01(-18.18%)
Apr 12, 2016 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Apr 11, 2016 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Apr 08, 2016 0.0500 0.0600 0.0450 0.0600 11,000 +0.00(+9.09%)
Apr 06, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 05, 2016 0.0450 0.0500 0.0450 0.0500 199,850 +0.00(+0.00%)
Apr 04, 2016 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Apr 01, 2016 0.0500 0.0600 0.0500 0.0600 12,000 +0.00(+9.09%)
Mar 31, 2016 0.0550 0.0550 0.0500 0.0550 55,000 +0.00(+10.00%)
Mar 30, 2016 0.0700 0.0700 0.0500 0.0500 1,261,500 +0.00(+0.00%)
Mar 29, 2016 0.0500 0.0500 0.0500 0.0500 46,000 +0.01(+11.11%)
Mar 28, 2016 0.0500 0.0500 0.0450 0.0450 61,000 -0.02(-30.77%)
Mar 22, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 21, 2016 0.0550 0.0550 0.0550 0.0550 42,500 +0.00(+0.00%)
Mar 18, 2016 0.0550 0.0550 0.0550 0.0550 33,000 -0.01(-15.38%)
Mar 16, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 15, 2016 0.0450 0.0650 0.0450 0.0650 16,850 +0.01(+30.00%)
Mar 14, 2016 0.0550 0.0550 0.0500 0.0500 30,400 -0.01(-23.08%)
Mar 11, 2016 0.0600 0.0650 0.0500 0.0650 24,750 +0.01(+8.33%)
Mar 10, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 08, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 07, 2016 0.0500 0.0600 0.0450 0.0600 34,200 +0.01(+20.00%)
Mar 04, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 03, 2016 0.0600 0.0600 0.0500 0.0500 46,000 -0.01(-23.08%)
Mar 02, 2016 0.0500 0.0650 0.0500 0.0650 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.