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, 2015 0.0750 0.0800 0.0750 0.0800 101,500 +0.01(+14.29%)
Apr 29, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 28, 2015 0.0700 0.0700 0.0650 0.0700 92,300 -0.00(-6.67%)
Apr 27, 2015 0.0800 0.0800 0.0750 0.0750 28,700 -0.01(-6.25%)
Apr 24, 2015 0.0800 0.0800 0.0700 0.0800 268,500 +0.00(+0.00%)
Apr 23, 2015 0.0850 0.0850 0.0800 0.0800 32,500 -0.01(-11.11%)
Apr 22, 2015 0.1050 0.1050 0.0850 0.0900 295,500 -0.01(-10.00%)
Apr 21, 2015 0.0950 0.1000 0.0950 0.1000 91,667 +0.01(+11.11%)
Apr 20, 2015 0.0900 0.0950 0.0900 0.0900 24,024 +0.00(+5.88%)
Apr 17, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Apr 16, 2015 0.0850 0.0850 0.0850 0.0850 56,970 +0.01(+6.25%)
Apr 15, 2015 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-5.88%)
Apr 14, 2015 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+13.33%)
Apr 10, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 09, 2015 0.0800 0.0900 0.0700 0.0700 49,624 -0.01(-12.50%)
Apr 08, 2015 0.0850 0.0850 0.0800 0.0800 13,000 +0.00(+0.00%)
Apr 07, 2015 0.0850 0.0850 0.0800 0.0800 158,500 -0.01(-11.11%)
Apr 06, 2015 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+5.88%)
Apr 02, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 01, 2015 0.0850 0.0900 0.0850 0.0900 58,000 +0.00(+5.88%)
Mar 31, 2015 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Mar 30, 2015 0.0850 0.0900 0.0800 0.0800 132,000 -0.01(-11.11%)
Mar 27, 2015 0.0900 0.0900 0.0900 0.0900 156,000 +0.00(+0.00%)
Mar 26, 2015 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Mar 25, 2015 0.0900 0.0950 0.0900 0.0950 109,450 +0.01(+5.56%)
Mar 24, 2015 0.0850 0.0900 0.0850 0.0900 90,000 +0.00(+0.00%)
Mar 23, 2015 0.1000 0.1000 0.0850 0.0900 129,250 +0.00(+5.88%)
Mar 20, 2015 0.0900 0.0950 0.0850 0.0850 194,500 +0.00(+0.00%)
Mar 19, 2015 0.0800 0.0900 0.0800 0.0850 55,250 +0.01(+6.25%)
Mar 18, 2015 0.0900 0.0900 0.0800 0.0800 36,750 -0.01(-11.11%)
Mar 17, 2015 0.0750 0.0900 0.0750 0.0900 4,000 +0.00(+5.88%)
Mar 16, 2015 0.0800 0.0850 0.0800 0.0850 25,500 +0.00(+0.00%)
Mar 13, 2015 0.0850 0.0900 0.0850 0.0850 52,000 -0.00(-5.56%)
Mar 12, 2015 0.0800 0.0900 0.0750 0.0900 420,850 +0.00(+5.88%)
Mar 11, 2015 0.0750 0.0850 0.0750 0.0850 8,350 +0.00(+0.00%)
Mar 09, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 06, 2015 0.1000 0.1050 0.1000 0.1000 61,500 +0.00(+0.00%)
Mar 05, 2015 0.1200 0.1200 0.1000 0.1000 304,200 -0.01(-13.04%)
Mar 04, 2015 0.1200 0.0950 0.1150 542,700 +0.02(+21.05%)
Mar 03, 2015 0.0800 0.0950 0.0800 0.0950 330,000 +0.02(+26.67%)
Mar 02, 2015 0.0650 0.0750 0.0650 0.0750 102,000 +0.01(+15.38%)
Feb 27, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 25, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Feb 23, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 20, 2015 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Feb 19, 2015 0.0700 0.0700 0.0700 0.0700 2,700 +0.00(+0.00%)
Feb 18, 2015 0.0600 0.0700 0.0600 0.0700 31,500 +0.01(+7.69%)
Feb 17, 2015 0.0550 0.0750 0.0550 0.0650 485,000 +0.00(+0.00%)
Feb 13, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 12, 2015 0.0550 0.0600 0.0550 0.0550 47,000 +0.00(+0.00%)
Feb 11, 2015 0.0550 0.0650 0.0550 0.0550 288,849 +0.00(+0.00%)
Feb 10, 2015 0.0600 0.0600 0.0550 0.0550 24,250 -0.02(-21.43%)
Feb 06, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 04, 2015 0.0700 0.0700 0.0700 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.