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 (%)
Jul 30, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 27, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 26, 2018 0.0500 0.0550 0.0500 0.0550 104,500 +0.01(+22.22%)
Jul 25, 2018 0.0600 0.0600 0.0450 0.0450 765,500 -0.01(-18.18%)
Jul 24, 2018 0.0550 0.0550 0.0550 0.0550 2,300 -0.00(-8.33%)
Jul 23, 2018 0.0550 0.0600 0.0550 0.0600 24,500 +0.00(+0.00%)
Jul 20, 2018 0.0600 0.0600 0.0600 0.0600 11,500 +0.00(+9.09%)
Jul 19, 2018 0.0550 0.0600 0.0550 0.0550 183,700 -0.00(-8.33%)
Jul 18, 2018 0.0600 0.0600 0.0600 0.0600 25,200 -0.01(-7.69%)
Jul 17, 2018 0.0600 0.0650 0.0600 0.0650 12,060 +0.00(+0.00%)
Jul 16, 2018 0.0650 0.0650 0.0650 0.0650 86,000 +0.01(+8.33%)
Jul 13, 2018 0.0550 0.0600 0.0550 0.0600 12,333 +0.00(+0.00%)
Jul 12, 2018 0.0600 0.0600 0.0600 0.0600 209,000 +0.00(+9.09%)
Jul 11, 2018 0.0550 0.0550 0.0550 0.0550 148,000 +0.00(+0.00%)
Jul 10, 2018 0.0600 0.0600 0.0550 0.0550 121,500 +0.00(+0.00%)
Jul 09, 2018 0.0550 0.0550 0.0500 0.0550 95,800 +0.00(+0.00%)
Jul 06, 2018 0.0550 0.0550 0.0550 0.0550 103,000 -0.00(-8.33%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 28, 2018 0.0600 0.0650 0.0600 0.0650 90,600 +0.01(+18.18%)
Jun 27, 2018 0.0550 0.0550 0.0550 0.0550 21,800 +0.00(+0.00%)
Jun 26, 2018 0.0600 0.0600 0.0550 0.0550 55,000 -0.00(-8.33%)
Jun 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jun 15, 2018 0.0600 0.0600 0.0600 1,087 +0.00(+0.00%)
Jun 14, 2018 0.0550 0.0600 0.0550 0.0600 33,000 +0.00(+0.00%)
Jun 13, 2018 0.0600 0.0600 0.0550 0.0600 1,087,000 -0.01(-7.69%)
Jun 12, 2018 0.0650 0.0650 0.0650 0.0650 48,000 +0.00(+0.00%)
Jun 11, 2018 0.0650 0.0650 0.0650 0.0650 10,047 +0.00(+0.00%)
Jun 08, 2018 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Jun 07, 2018 0.0650 0.0650 0.0600 0.0650 142,250 +0.00(+0.00%)
Jun 06, 2018 0.0650 0.0650 0.0650 0.0650 146,500 +0.00(+0.00%)
Jun 05, 2018 0.0750 0.0750 0.0650 0.0650 153,600 -0.01(-13.33%)
Jun 04, 2018 0.0750 0.0750 0.0700 0.0750 77,750 +0.00(+0.00%)
Jun 01, 2018 0.0700 0.0750 0.0700 0.0750 50,400 +0.01(+15.38%)
May 31, 2018 0.0650 0.0700 0.0650 0.0650 147,700 -0.01(-7.14%)
May 30, 2018 0.0650 0.0700 0.0650 0.0700 13,500 +0.00(+0.00%)
May 29, 2018 0.0700 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
May 28, 2018 0.0700 0.0700 0.0700 0.0700 160,500 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 24, 2018 0.0750 0.0750 0.0700 0.0700 27,500 +0.00(+0.00%)
May 23, 2018 0.0700 0.0700 0.0700 0.0700 16,200 +0.00(+0.00%)
May 22, 2018 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 17, 2018 0.0700 0.0750 0.0650 0.0750 75,900 +0.00(+7.14%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 14,350 +0.00(+0.00%)
May 15, 2018 0.0750 0.0750 0.0700 0.0700 416,000 -0.00(-6.67%)
May 14, 2018 0.0750 0.0800 0.0750 0.0750 223,060 -0.01(-6.25%)
May 11, 2018 0.0750 0.0800 0.0750 0.0800 152,000 +0.01(+6.67%)
May 10, 2018 0.0750 0.0750 0.0750 0.0750 25,600 +0.00(+0.00%)
May 09, 2018 0.0750 0.0750 0.0750 0.0750 3,400 -0.01(-6.25%)
May 08, 2018 0.0850 0.0850 0.0800 0.0800 153,000 +0.00(+0.00%)
May 07, 2018 0.0800 0.0800 0.0800 0.0800 282,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0750 0.0800 82,000 +0.00(+0.00%)
May 03, 2018 0.0800 0.0800 0.0800 0.0800 101,000 +0.00(+0.00%)
May 02, 2018 0.0800 0.0800 0.0750 0.0800 140,135 +0.01(+6.67%)
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.