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 26, 2023 0.0950 0 +0.01(+18.75%)
Apr 24, 2023 0.0800 0.0800 100 +0.03(+60.00%)
Apr 14, 2023 0.0500 0 -0.03(-37.50%)
Apr 13, 2023 0.1200 0.1200 0.0800 0.0800 21,004 -0.01(-5.88%)
Mar 29, 2023 0.0850 0 +0.01(+13.33%)
Mar 28, 2023 0.0750 0.0750 0.0750 0.0750 20,501 -0.03(-25.00%)
Mar 24, 2023 0.1000 0 -0.01(-13.04%)
Mar 23, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Mar 20, 2023 0.1100 0.1100 0 -0.01(-4.35%)
Mar 16, 2023 0.1150 0.1150 0 +0.01(+4.55%)
Mar 13, 2023 0.1100 0.1100 100 +0.00(+0.00%)
Mar 09, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Feb 23, 2023 0.1100 0 -0.03(-18.52%)
Feb 16, 2023 0.1350 0 -0.01(-3.57%)
Feb 14, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Feb 09, 2023 0.1400 0 -0.01(-6.67%)
Feb 07, 2023 0.1500 0.1500 0 +0.00(+0.00%)
Jan 31, 2023 0.1500 270 -0.02(-11.76%)
Jan 20, 2023 0.1700 0 +0.02(+13.33%)
Jan 18, 2023 0.1500 0.1500 0 -0.01(-6.25%)
Dec 23, 2022 0.1600 1 +0.06(+60.00%)
Dec 22, 2022 0.1300 0.1300 0.1000 0.1000 7,650 -0.00(-4.76%)
Dec 19, 2022 0.1050 0.1050 350 -0.01(-12.50%)
Dec 16, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Dec 13, 2022 0.1200 0.1200 0 -0.01(-7.69%)
Dec 12, 2022 0.1500 0.1500 0.1300 0.1300 8,175 +0.01(+8.33%)
Dec 02, 2022 0.1200 0 -0.06(-33.33%)
Nov 23, 2022 0.1800 0 +0.02(+12.50%)
Nov 15, 2022 0.1600 0 +0.00(+0.00%)
Nov 10, 2022 0.1600 0 -0.06(-27.27%)
Nov 03, 2022 0.2200 0 -0.08(-26.67%)
Oct 17, 2022 0.3000 0 +0.00(+0.00%)
Oct 14, 2022 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Sep 30, 2022 0.2900 0 -0.03(-9.38%)
Sep 29, 2022 0.3200 0.3200 0.3200 0.3200 625 +0.01(+1.59%)
Sep 28, 2022 0.3150 0.3150 0.3150 0.3150 500 +0.07(+26.00%)
Sep 26, 2022 0.2500 0.2500 0 -0.03(-10.71%)
Sep 23, 2022 0.2800 0.2800 0.2800 0.2800 2,875 +0.00(+0.00%)
Sep 22, 2022 0.2800 0.2800 0.2800 0.2800 2,250 +0.03(+12.00%)
Sep 20, 2022 0.2500 0.2500 298 -0.03(-10.71%)
Sep 19, 2022 0.2800 0.2800 0.2800 0.2800 1,700 +0.00(+0.00%)
Sep 13, 2022 0.2800 0.2800 0 +0.00(+0.00%)
Sep 08, 2022 0.2800 0 +0.03(+12.00%)
Aug 24, 2022 0.2500 0 -0.01(-1.96%)
Aug 23, 2022 0.1850 0.2550 0.1850 0.2550 19,000 +0.01(+2.00%)
Aug 12, 2022 0.2500 0 +0.08(+51.52%)
Aug 05, 2022 0.1650 0 +0.02(+10.00%)
Jul 25, 2022 0.1500 0 -0.10(-38.78%)
Jul 22, 2022 0.2450 0.2450 0.2450 0.2450 816 +0.10(+63.33%)
Jul 08, 2022 0.1500 0 -0.01(-6.25%)
Jul 06, 2022 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2022 0.1600 0 -0.01(-3.03%)
Jun 20, 2022 0.1650 0 -0.02(-13.16%)
Jun 10, 2022 0.1900 0 +0.00(+0.00%)
Jun 08, 2022 0.1900 0.1900 0 -0.04(-17.39%)
May 27, 2022 0.2300 0 +0.03(+15.00%)
May 24, 2022 0.2000 0.2000 0 +0.00(+0.00%)
May 18, 2022 0.2000 0 -0.04(-16.67%)
May 16, 2022 0.2400 0.2400 0 +0.08(+50.00%)
May 05, 2022 0.1600 0 -0.04(-20.00%)
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.