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 (%)
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%)
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.