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 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%)
Feb 01, 2018 0.0900 0.0900 0.0800 0.0800 229,726 -0.01(-15.79%)
Jan 31, 2018 0.0900 0.0950 0.0900 0.0950 154,900 +0.01(+11.76%)
Jan 30, 2018 0.0950 0.0850 0.0850 255,575 -0.01(-10.53%)
Jan 29, 2018 0.1000 0.1000 0.0900 0.0950 218,426 +0.01(+5.56%)
Jan 26, 2018 0.1000 0.1050 0.0900 0.0900 350,300 +0.00(+0.00%)
Jan 25, 2018 0.1100 0.1100 0.0900 0.0900 287,050 -0.02(-18.18%)
Jan 24, 2018 0.0800 0.1200 0.0800 0.1100 2,129,105 +0.02(+29.41%)
Jan 23, 2018 0.0850 0.0900 0.0800 0.0850 420,657 +0.00(+0.00%)
Jan 22, 2018 0.0850 0.0900 0.0800 0.0850 765,029 +0.01(+6.25%)
Jan 19, 2018 0.0800 0.0900 0.0800 0.0800 310,297 +0.00(+0.00%)
Jan 18, 2018 0.0950 0.0950 0.0800 0.0800 645,850 -0.01(-5.88%)
Jan 17, 2018 0.0900 0.1000 0.0850 0.0850 1,233,866 -0.01(-10.53%)
Jan 16, 2018 0.1150 0.1150 0.0800 0.0950 1,062,297 -0.01(-13.64%)
Jan 15, 2018 0.1100 0.1200 0.1000 0.1100 922,375 +0.01(+10.00%)
Jan 12, 2018 0.1100 0.1400 0.1000 0.1000 4,077,759 +0.01(+5.26%)
Jan 11, 2018 0.0550 0.1900 0.0500 0.0950 6,899,139 +0.04(+72.73%)
Jan 10, 2018 0.0550 0.0600 0.0500 0.0550 2,198,125 +0.00(+10.00%)
Jan 09, 2018 0.0650 0.0650 0.0450 0.0500 2,304,210 -0.01(-23.08%)
Jan 08, 2018 0.0350 0.0850 0.0350 0.0650 12,054,270 +0.03(+85.71%)
Jan 05, 2018 0.0350 0.0400 0.0350 0.0350 101,250 -0.00(-12.50%)
Jan 04, 2018 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+14.29%)
Jan 03, 2018 0.0350 0.0350 0.0300 0.0350 2,189,600 -0.00(-12.50%)
Jan 02, 2018 0.0400 0.0400 0.0400 96,250 +0.00(+0.00%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2017 0.0400 0.0400 0.0350 0.0400 342,250 +0.00(+0.00%)
Dec 27, 2017 0.0400 0.0400 0.0350 0.0400 1,365,984 +0.00(+0.00%)
Dec 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2017 0.0400 0.0450 0.0400 0.0400 284,800 -0.00(-11.11%)
Dec 20, 2017 0.0400 0.0450 0.0400 0.0450 625,775 +0.00(+0.00%)
Dec 19, 2017 0.0400 0.0450 0.0400 0.0450 172,500 +0.00(+12.50%)
Dec 18, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 15, 2017 0.0400 0.0400 0.0350 0.0400 520,500 -0.01(-20.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2017 0.0500 0.0500 0.0450 0.0500 95,750 +0.01(+11.11%)
Dec 11, 2017 0.0400 0.0500 0.0400 0.0450 384,750 +0.00(+0.00%)
Dec 08, 2017 0.0400 0.0450 0.0400 0.0450 161,900 +0.00(+12.50%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 4,750 -0.01(-20.00%)
Dec 06, 2017 0.0450 0.0500 0.0400 0.0500 609,900 +0.00(+0.00%)
Dec 05, 2017 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Dec 04, 2017 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Dec 01, 2017 0.0500 0.0550 0.0500 0.0500 279,000 +0.01(+11.11%)
Nov 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Nov 27, 2017 0.0500 0.0500 0.0450 0.0500 667,250 +0.01(+25.00%)
Nov 24, 2017 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Nov 23, 2017 0.0400 0.0400 0.0400 0.0400 250,500 +0.00(+0.00%)
Nov 22, 2017 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0400 0.0400 63,200 +0.00(+0.00%)
Nov 20, 2017 0.0400 0.0400 0.0400 0.0400 18,750 +0.00(+0.00%)
Nov 17, 2017 0.0450 0.0450 0.0400 0.0400 29,750 -0.00(-11.11%)
Nov 16, 2017 0.0450 0.0450 0.0450 0.0450 50,558 +0.00(+0.00%)
Nov 15, 2017 0.0400 0.0450 0.0350 0.0450 270,812 +0.01(+28.57%)
Nov 14, 2017 0.0350 0.0350 0.0300 0.0350 150,457 +0.00(+0.00%)
Nov 13, 2017 0.0350 0.0350 0.0300 0.0350 57,000 +0.00(+0.00%)
Nov 08, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 06, 2017 0.0350 0.0350 0.0350 0.0350 47,000 +0.01(+16.67%)
Nov 03, 2017 0.0400 0.0400 0.0300 0.0300 225,000 -0.01(-33.33%)
Nov 02, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Oct 31, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 26, 2017 0.0350 0.0350 0.0350 0.0350 102,000 +0.00(+0.00%)
Oct 25, 2017 0.0400 0.0400 0.0350 0.0350 561,125 -0.00(-12.50%)
Oct 24, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Oct 23, 2017 0.0450 0.0450 0.0350 0.0400 113,000 +0.00(+0.00%)
Oct 20, 2017 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Oct 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 16, 2017 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Oct 13, 2017 0.0500 0.0550 0.0400 0.0400 37,000 +0.00(+0.00%)
Oct 12, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 11, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Oct 06, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 05, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 04, 2017 0.0500 0.0500 0.0450 0.0450 9,060 +0.00(+0.00%)
Oct 03, 2017 0.0450 0.0450 0.0450 0.0450 2,480 -0.01(-18.18%)
Oct 02, 2017 0.0450 0.0550 0.0450 0.0550 23,000 +0.01(+22.22%)
Sep 29, 2017 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Sep 28, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 27, 2017 0.0450 0.0550 0.0400 0.0400 62,000 -0.00(-11.11%)
Sep 26, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
Sep 22, 2017 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Sep 21, 2017 0.0450 0.0450 0.0400 0.0400 143,000 -0.00(-11.11%)
Sep 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 18, 2017 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-18.18%)
Sep 15, 2017 0.0450 0.0550 0.0450 0.0550 60,000 +0.01(+22.22%)
Sep 14, 2017 0.0600 0.0600 0.0450 0.0450 20,500 -0.01(-10.00%)
Sep 13, 2017 0.0400 0.0550 0.0400 0.0500 480,001 +0.02(+66.67%)
Sep 12, 2017 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Sep 11, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Sep 08, 2017 0.0350 0.0350 0.0300 0.0350 445,750 -0.00(-12.50%)
Sep 07, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Sep 01, 2017 0.0350 0.0350 0.0350 500 +0.01(+16.67%)
Aug 31, 2017 0.0400 0.0400 0.0300 0.0300 22,000 -0.01(-25.00%)
Aug 30, 2017 0.0350 0.0400 0.0350 0.0400 4,000 +0.00(+0.00%)
Aug 29, 2017 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Aug 28, 2017 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+14.29%)
Aug 25, 2017 0.0350 0.0350 0.0350 0.0350 153,000 +0.00(+0.00%)
Aug 24, 2017 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0350 0.0350 22,250 +0.00(+0.00%)
Aug 22, 2017 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Aug 21, 2017 0.0350 0.0400 0.0350 0.0400 26,483 +0.00(+0.00%)
Aug 18, 2017 0.0400 0.0400 0.0400 0.0400 7,504 -0.00(-11.11%)
Aug 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 15, 2017 0.0450 0.0450 0.0400 0.0400 100,000 -0.01(-20.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 03, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 02, 2017 0.0400 0.0400 0.0400 0.0400 24,000 -0.00(-11.11%)
Aug 01, 2017 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Jul 31, 2017 0.0500 0.0500 0.0450 28,000 -0.01(-10.00%)
Jul 26, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 25, 2017 0.0400 0.0400 0.0400 0.0400 160,500 -0.01(-20.00%)
Jul 24, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 21, 2017 0.0500 0.0500 0.0500 0.0500 2,500 +0.01(+25.00%)
Jul 20, 2017 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jul 19, 2017 0.0400 0.0400 0.0400 0.0400 65,000 -0.01(-20.00%)
Jul 06, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 05, 2017 0.0400 0.0450 0.0400 0.0450 119,000 -0.01(-10.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 23, 2017 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Jun 21, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 20, 2017 0.0500 0.0500 0.0450 0.0450 13,000 +0.00(+0.00%)
Jun 19, 2017 0.0450 0.0450 0.0450 0.0450 500,000 -0.01(-18.18%)
Jun 14, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 13, 2017 0.0450 0.0550 0.0450 0.0550 61,045 +0.00(+0.00%)
Jun 09, 2017 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jun 06, 2017 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jun 05, 2017 0.0450 0.0550 0.0450 0.0550 57,000 +0.01(+22.22%)
Jun 02, 2017 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
May 30, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 26, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 25, 2017 0.0600 0.0600 0.0450 0.0450 103,200 -0.01(-18.18%)
May 19, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 12, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 09, 2017 0.0500 0.0500 0.0500 550 +0.01(+11.11%)
May 08, 2017 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-25.00%)
May 05, 2017 0.0500 0.0600 0.0500 0.0600 100,000 +0.02(+50.00%)
May 04, 2017 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-27.27%)
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.