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

Dundee Sustainable Technologies Inc (CSE: DST )

0.1150 UNCHANGED
Official Closing Price Updated: 9:40 AM EDT, May 15, 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 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%)
Mar 01, 2016 0.0600 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Feb 29, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 25, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Feb 24, 2016 0.0500 0.0500 0.0500 0.0500 43,000 +0.01(+25.00%)
Feb 23, 2016 0.0500 0.0500 0.0400 0.0400 165,000 -0.01(-27.27%)
Feb 22, 2016 0.0550 0.0550 0.0550 0.0550 20,600 +0.00(+10.00%)
Feb 19, 2016 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Feb 18, 2016 0.0550 0.0550 0.0500 0.0500 40,000 +0.00(+0.00%)
Feb 12, 2016 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Feb 11, 2016 0.0500 0.0700 0.0500 0.0700 4,500 +0.02(+27.27%)
Feb 09, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 08, 2016 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Feb 05, 2016 0.0550 0.0650 0.0550 0.0650 9,000 -0.01(-13.33%)
Feb 03, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Feb 02, 2016 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Feb 01, 2016 0.0550 0.0650 0.0550 0.0650 12,000 +0.01(+18.18%)
Jan 29, 2016 0.0550 0.0550 0.0550 0.0550 90,000 +0.00(+0.00%)
Jan 28, 2016 0.0600 0.0600 0.0550 0.0550 25,000 -0.00(-8.33%)
Jan 27, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jan 26, 2016 0.0550 0.0550 0.0550 0.0550 20,250 +0.00(+10.00%)
Jan 22, 2016 0.0500 0.0500 0.0500 250 -0.00(-9.09%)
Jan 20, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 19, 2016 0.0650 0.0650 0.0550 0.0650 82,500 +0.00(+0.00%)
Jan 18, 2016 0.0650 0.0650 0.0650 0.0650 40,500 +0.00(+0.00%)
Jan 15, 2016 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
Jan 11, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 08, 2016 0.0700 0.0700 0.0650 0.0650 102,600 -0.01(-7.14%)
Jan 07, 2016 0.0700 0.0700 0.0650 0.0700 72,000 -0.00(-6.67%)
Jan 06, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jan 05, 2016 0.0700 0.0700 0.0650 0.0700 68,675 -0.00(-6.67%)
Dec 31, 2015 0.0750 0.0750 0.0750 835 +0.01(+15.38%)
Dec 30, 2015 0.0750 0.0750 0.0650 0.0650 6,050 +0.00(+0.00%)
Dec 24, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2015 0.0700 0.0700 0.0650 0.0650 77,000 +0.01(+8.33%)
Dec 22, 2015 0.0650 0.0650 0.0600 0.0600 33,000 +0.00(+0.00%)
Dec 21, 2015 0.0550 0.0650 0.0550 0.0600 214,950 -0.01(-20.00%)
Dec 18, 2015 0.0650 0.0750 0.0650 0.0750 25,500 +0.01(+15.38%)
Dec 17, 2015 0.0750 0.0750 0.0650 0.0650 12,000 +0.01(+8.33%)
Dec 16, 2015 0.0700 0.0700 0.0600 0.0600 108,750 -0.02(-25.00%)
Dec 15, 2015 0.0700 0.0800 0.0700 0.0800 34,250 +0.01(+6.67%)
Dec 14, 2015 0.0750 0.0750 0.0700 0.0750 7,750 +0.00(+0.00%)
Dec 11, 2015 0.0750 0.0750 0.0700 0.0750 68,200 +0.00(+0.00%)
Dec 10, 2015 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Dec 09, 2015 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Dec 08, 2015 0.0750 0.0750 0.0750 0.0750 39,500 +0.00(+0.00%)
Dec 07, 2015 0.0750 0.0750 0.0750 0.0750 27,000 -0.01(-6.25%)
Dec 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 02, 2015 0.0850 0.0850 0.0850 0.0850 16,700 +0.01(+13.33%)
Dec 01, 2015 0.0750 0.0850 0.0750 0.0750 16,000 -0.01(-11.76%)
Nov 25, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Nov 19, 2015 0.0800 0.0800 0.0800 0.0800 26,500 +0.00(+0.00%)
Nov 18, 2015 0.0850 0.0850 0.0800 0.0800 134,700 -0.01(-5.88%)
Nov 17, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Nov 16, 2015 0.0800 0.0850 0.0800 0.0850 28,500 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0850 0.0800 0.0850 27,250 -0.00(-5.56%)
Nov 12, 2015 0.0850 0.0900 0.0850 0.0900 10,000 +0.00(+5.88%)
Nov 11, 2015 0.0800 0.0850 0.0800 0.0850 23,000 +0.01(+6.25%)
Nov 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 04, 2015 0.0850 0.0950 0.0850 0.0950 26,000 +0.01(+11.76%)
Nov 03, 2015 0.0900 0.0900 0.0850 0.0850 10,000 -0.01(-10.53%)
Nov 02, 2015 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Oct 30, 2015 0.0950 0.0950 0.0900 0.0900 22,750 -0.01(-10.00%)
Oct 29, 2015 0.0850 0.1000 0.0850 0.1000 114,750 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 26, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 23, 2015 0.0900 0.1000 0.0900 0.1000 88,055 +0.01(+11.11%)
Oct 21, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 20, 2015 0.0900 0.0950 0.0900 0.0950 37,000 +0.01(+18.75%)
Oct 19, 2015 0.0850 0.0850 0.0800 0.0800 8,700 -0.01(-11.11%)
Oct 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 13, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 06, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 05, 2015 0.0950 0.0950 0.0850 0.0850 282,000 +0.01(+6.25%)
Oct 02, 2015 0.0850 0.0850 0.0800 0.0800 82,500 -0.01(-5.88%)
Oct 01, 2015 0.0850 0.0850 0.0850 0.0850 7,500 +0.00(+0.00%)
Sep 30, 2015 0.0950 0.0950 0.0850 0.0850 23,000 +0.01(+6.25%)
Sep 29, 2015 0.0850 0.0900 0.0800 0.0800 159,500 -0.01(-5.88%)
Sep 25, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 24, 2015 0.0950 0.0950 0.0950 0.0950 17,500 +0.01(+5.56%)
Sep 23, 2015 0.0850 0.0900 0.0850 0.0900 23,250 -0.01(-5.26%)
Sep 22, 2015 0.0950 0.0950 0.0850 0.0950 72,230 +0.01(+5.56%)
Sep 21, 2015 0.1000 0.1000 0.0900 0.0900 204,000 +0.00(+0.00%)
Sep 18, 2015 0.0950 0.0950 0.0900 0.0900 66,000 -0.01(-5.26%)
Sep 17, 2015 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Sep 16, 2015 0.1000 0.1000 0.0900 0.0950 190,000 +0.00(+0.00%)
Sep 15, 2015 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-5.00%)
Sep 11, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 10, 2015 0.0950 0.1150 0.0950 0.1000 53,000 +0.01(+5.26%)
Sep 09, 2015 0.1000 0.1000 0.0950 0.0950 83,712 +0.00(+0.00%)
Sep 08, 2015 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Sep 04, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 03, 2015 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Sep 01, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 28, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 27, 2015 0.1000 0.1150 0.0950 0.1150 140,900 +0.01(+4.55%)
Aug 26, 2015 0.0950 0.1100 0.0950 0.1100 32,000 +0.01(+4.76%)
Aug 25, 2015 0.1000 0.1050 0.1000 0.1050 17,250 +0.00(+5.00%)
Aug 24, 2015 0.1050 0.1150 0.1000 0.1000 186,000 -0.01(-9.09%)
Aug 21, 2015 0.1150 0.1150 0.1100 0.1100 55,375 +0.00(+0.00%)
Aug 20, 2015 0.1100 0.1100 0.1100 0.1100 42,500 -0.01(-8.33%)
Aug 19, 2015 0.1050 0.1200 0.1000 0.1200 60,615 +0.01(+14.29%)
Aug 18, 2015 0.1100 0.1100 0.1050 0.1050 41,000 -0.01(-4.55%)
Aug 17, 2015 0.1150 0.1150 0.1100 0.1100 90,000 -0.01(-4.35%)
Aug 14, 2015 0.1100 0.1150 0.1100 0.1150 431,888 +0.00(+0.00%)
Aug 13, 2015 0.1200 0.1200 0.1150 0.1150 142,600 -0.00(-4.17%)
Aug 12, 2015 0.1200 0.1200 0.1200 0.1200 379,500 -0.01(-7.69%)
Aug 11, 2015 0.1150 0.1300 0.1100 0.1300 356,500 +0.01(+8.33%)
Aug 10, 2015 0.1100 0.1200 0.1100 0.1200 475,355 +0.00(+0.00%)
Aug 07, 2015 0.1200 0.1200 0.1200 0.1200 260,900 -0.01(-7.69%)
Aug 06, 2015 0.1200 0.1300 0.1200 0.1300 529,900 +0.01(+8.33%)
Aug 05, 2015 0.1150 0.1200 0.1100 0.1200 129,650 +0.00(+4.35%)
Aug 04, 2015 0.1150 0.1150 0.1100 0.1150 190,263 +0.01(+4.55%)
Jul 31, 2015 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jul 30, 2015 0.0950 0.1050 0.0950 0.0950 149,500 +0.01(+5.56%)
Jul 29, 2015 0.1000 0.1000 0.0900 0.0900 128,000 +0.00(+0.00%)
Jul 28, 2015 0.1000 0.1000 0.0900 0.0900 60,000 +0.00(+0.00%)
Jul 27, 2015 0.0900 0.0950 0.0900 0.0900 250,000 -0.01(-10.00%)
Jul 24, 2015 0.0800 0.1000 0.0800 0.1000 355,000 +0.00(+0.00%)
Jul 23, 2015 0.0950 0.1000 0.0950 0.1000 50,000 +0.02(+25.00%)
Jul 22, 2015 0.0900 0.0900 0.0800 0.0800 66,000 -0.01(-11.11%)
Jul 21, 2015 0.0900 0.0900 0.0900 0.0900 108,000 +0.00(+0.00%)
Jul 20, 2015 0.1000 0.1000 0.0900 0.0900 223,700 -0.01(-10.00%)
Jul 17, 2015 0.1050 0.1050 0.0950 0.1000 177,000 +0.00(+0.00%)
Jul 16, 2015 0.1050 0.1050 0.1000 0.1000 119,000 -0.00(-4.76%)
Jul 15, 2015 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+0.00%)
Jul 14, 2015 0.1100 0.1100 0.1050 0.1050 35,278 -0.01(-4.55%)
Jul 13, 2015 0.1050 0.1100 0.1050 0.1100 30,000 +0.01(+10.00%)
Jul 10, 2015 0.1050 0.1100 0.1000 0.1000 279,826 -0.00(-4.76%)
Jul 09, 2015 0.1050 0.1050 0.1000 0.1050 199,000 -0.01(-4.55%)
Jul 08, 2015 0.0850 0.1100 0.0850 0.1100 285,380 +0.02(+29.41%)
Jul 07, 2015 0.0850 0.0900 0.0850 0.0850 218,100 -0.00(-5.56%)
Jul 06, 2015 0.1000 0.1000 0.0900 0.0900 130,800 -0.01(-5.26%)
Jul 03, 2015 0.1050 0.1050 0.0950 0.0950 12,500 -0.01(-5.00%)
Jul 02, 2015 0.1050 0.1050 0.1000 0.1000 63,500 -0.00(-4.76%)
Jun 30, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 29, 2015 0.0950 0.1150 0.0950 0.1100 491,800 +0.02(+22.22%)
Jun 26, 2015 0.0900 0.0900 0.0900 0.0900 71,000 +0.00(+5.88%)
Jun 25, 2015 0.0800 0.0850 0.0800 0.0850 152,000 +0.01(+6.25%)
Jun 24, 2015 0.0850 0.0850 0.0700 0.0800 114,787 -0.01(-11.11%)
Jun 23, 2015 0.0800 0.0900 0.0750 0.0900 113,100 +0.01(+12.50%)
Jun 19, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 18, 2015 0.0800 0.0900 0.0800 0.0900 103,000 +0.00(+5.88%)
Jun 15, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 12, 2015 0.0950 0.0950 0.0850 0.0850 374,850 -0.02(-22.73%)
Jun 11, 2015 0.1000 0.1200 0.1000 0.1100 375,000 +0.01(+10.00%)
Jun 10, 2015 0.0950 0.1000 0.0900 0.1000 145,000 +0.01(+11.11%)
Jun 09, 2015 0.0900 0.0900 0.0900 0.0900 111,000 +0.00(+0.00%)
Jun 08, 2015 0.0700 0.1000 0.0700 0.0900 587,300 +0.02(+38.46%)
Jun 05, 2015 0.0700 0.0700 0.0650 0.0650 145,000 -0.01(-7.14%)
Jun 04, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+16.67%)
Jun 03, 2015 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jun 02, 2015 0.0650 0.0650 0.0600 0.0600 544,333 -0.01(-7.69%)
Jun 01, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 29, 2015 0.0650 0.0650 0.0600 0.0650 630,500 -0.01(-13.33%)
May 28, 2015 0.0650 0.0750 0.0600 0.0750 568,000 +0.00(+7.14%)
May 27, 2015 0.0650 0.0700 0.0650 0.0700 87,500 +0.01(+7.69%)
May 26, 2015 0.0650 0.0650 0.0650 0.0650 138,560 -0.01(-7.14%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
May 22, 2015 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+16.67%)
May 21, 2015 0.0700 0.0700 0.0600 0.0600 20,000 -0.02(-25.00%)
May 20, 2015 0.0800 0.0800 0.0800 0.0800 210,000 +0.01(+6.67%)
May 19, 2015 0.0700 0.0850 0.0650 0.0750 304,000 +0.01(+25.00%)
May 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2015 0.0600 0.0700 0.0600 0.0600 426,000 +0.00(+0.00%)
May 13, 2015 0.0650 0.0650 0.0550 0.0600 678,000 -0.01(-7.69%)
May 11, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 08, 2015 0.0800 0.0850 0.0700 0.0700 317,500 -0.00(-6.67%)
May 07, 2015 0.0750 0.0750 0.0750 0.0750 120,200 +0.00(+0.00%)
May 06, 2015 0.0650 0.0750 0.0650 0.0750 538,841 +0.01(+25.00%)
May 05, 2015 0.0650 0.0650 0.0600 0.0600 300,000 -0.01(-14.29%)
May 04, 2015 0.0700 0.0700 0.0700 0.0700 50,000 +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.