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 28, 2018 0.0400 0.0450 0.0400 0.0400 70,000 +0.00(+0.00%)
Sep 27, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Sep 26, 2018 0.0450 0.0500 0.0450 0.0450 162,000 +0.00(+12.50%)
Sep 25, 2018 0.0400 0.0500 0.0350 0.0400 477,150 +0.00(+0.00%)
Sep 24, 2018 0.0400 0.0400 0.0400 0.0400 273,000 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0400 0.0400 217,000 +0.00(+14.29%)
Sep 20, 2018 0.0350 0.0400 0.0350 0.0350 157,000 +0.00(+0.00%)
Sep 19, 2018 0.0350 0.0400 0.0350 0.0350 208,000 +0.00(+0.00%)
Sep 18, 2018 0.0400 0.0400 0.0350 0.0350 398,832 -0.01(-22.22%)
Sep 17, 2018 0.0450 0.0500 0.0450 0.0450 122,500 +0.00(+0.00%)
Sep 14, 2018 0.0450 0.0450 0.0400 0.0450 135,000 +0.01(+28.57%)
Sep 13, 2018 0.0350 0.0350 0.0350 0.0350 67,000 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0300 0.0350 948,840 -0.00(-12.50%)
Sep 11, 2018 0.0400 0.0450 0.0350 0.0400 585,000 +0.00(+0.00%)
Sep 10, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Sep 07, 2018 0.0400 0.0400 0.0400 0.0400 27,000 -0.00(-11.11%)
Sep 06, 2018 0.0350 0.0450 0.0350 0.0450 67,221 +0.00(+0.00%)
Sep 05, 2018 0.0400 0.0450 0.0350 0.0450 750,230 -0.01(-10.00%)
Sep 04, 2018 0.0500 0.0500 0.0400 0.0500 26,500 +0.01(+11.11%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 30, 2018 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Aug 29, 2018 0.0450 0.0500 0.0450 0.0450 17,000 +0.00(+12.50%)
Aug 28, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 99,770 +0.01(+11.11%)
Aug 24, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 23, 2018 0.0450 0.0450 0.0450 0.0450 12,600 -0.01(-10.00%)
Aug 22, 2018 0.0400 0.0500 0.0400 0.0500 103,800 +0.01(+25.00%)
Aug 21, 2018 0.0400 0.0400 0.0400 0.0400 37,400 -0.00(-11.11%)
Aug 20, 2018 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+12.50%)
Aug 17, 2018 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Aug 16, 2018 0.0400 0.0400 0.0400 0.0400 3,900 +0.00(+0.00%)
Aug 15, 2018 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0400 0.0400 0.0400 213,017 +0.00(+0.00%)
Aug 13, 2018 0.0400 0.0400 0.0400 0.0400 277,000 -0.00(-11.11%)
Aug 10, 2018 0.0450 0.0450 0.0400 0.0450 100,000 +0.00(+12.50%)
Aug 09, 2018 0.0450 0.0450 0.0400 0.0400 54,000 -0.00(-11.11%)
Aug 08, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Aug 07, 2018 0.0500 0.0500 0.0450 0.0450 114,000 -0.01(-10.00%)
Aug 02, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 01, 2018 0.0500 0.0500 0.0450 0.0450 32,000 -0.01(-10.00%)
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%)
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.