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
Streaming Delayed 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, 2014 0.2350 0.2350 0.1950 0.2050 109,000 -0.01(-4.65%)
Sep 29, 2014 0.2000 0.2550 0.2000 0.2150 546,500 +0.01(+7.50%)
Sep 26, 2014 0.1600 0.2000 0.1600 0.2000 308,210 +0.04(+25.00%)
Sep 25, 2014 0.1700 0.1800 0.1600 0.1600 146,000 -0.01(-5.88%)
Sep 24, 2014 0.1700 0.1700 0.1600 0.1700 133,000 +0.00(+0.00%)
Sep 23, 2014 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Sep 22, 2014 0.1700 0.1700 0.1700 0.1700 46,000 +0.00(+0.00%)
Sep 19, 2014 0.1700 0.1750 0.1700 0.1700 135,500 +0.01(+3.03%)
Sep 18, 2014 0.1600 0.1650 0.1600 0.1650 145,000 +0.01(+3.13%)
Sep 16, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 15, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Sep 12, 2014 0.1700 0.1700 0.1600 0.1600 10,500 -0.01(-5.88%)
Sep 11, 2014 0.1600 0.1850 0.1600 0.1700 115,500 +0.03(+17.24%)
Sep 10, 2014 0.1500 0.1500 0.1450 0.1450 8,250 -0.01(-3.33%)
Sep 09, 2014 0.1600 0.1600 0.1500 0.1500 236,000 -0.01(-3.23%)
Sep 08, 2014 0.1650 0.1650 0.1550 0.1550 75,000 -0.02(-8.82%)
Sep 05, 2014 0.1700 0.1700 0.1700 0.1700 26,000 +0.00(+0.00%)
Sep 04, 2014 0.1850 0.2000 0.1600 0.1700 308,500 -0.03(-15.00%)
Sep 03, 2014 0.1850 0.2000 0.1850 0.2000 270,000 +0.00(+0.00%)
Sep 02, 2014 0.1600 0.2150 0.1600 0.2000 259,908 +0.05(+29.03%)
Aug 29, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 28, 2014 0.1400 0.1600 0.1400 0.1550 256,000 +0.01(+6.90%)
Aug 27, 2014 0.1450 0.1450 0.1400 0.1450 110,500 +0.00(+0.00%)
Aug 26, 2014 0.1400 0.1450 0.1350 0.1450 126,000 +0.00(+0.00%)
Aug 25, 2014 0.1450 0.1450 0.1450 0.1450 52,000 -0.01(-3.33%)
Aug 22, 2014 0.1500 0.1600 0.1500 0.1500 4,500 +0.00(+0.00%)
Aug 21, 2014 0.1500 0.1500 0.1400 0.1500 221,500 +0.00(+0.00%)
Aug 20, 2014 0.1600 0.1600 0.1500 0.1500 87,500 -0.01(-6.25%)
Aug 19, 2014 0.1600 0.1600 0.1600 0.1600 32,000 +0.00(+0.00%)
Aug 18, 2014 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Aug 15, 2014 0.1600 0.1700 0.1600 0.1600 40,000 -0.01(-3.03%)
Aug 14, 2014 0.1450 0.1650 0.1450 0.1650 78,000 +0.02(+17.86%)
Aug 13, 2014 0.1500 0.1500 0.1400 0.1400 160,266 -0.02(-12.50%)
Aug 12, 2014 0.1650 0.1650 0.1600 0.1600 29,500 +0.00(+0.00%)
Aug 11, 2014 0.1600 0.1700 0.1200 0.1600 674,500 -0.02(-11.11%)
Aug 07, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 06, 2014 0.1750 0.1800 0.1750 0.1800 153,000 +0.01(+2.86%)
Aug 05, 2014 0.2100 0.2100 0.1750 0.1750 331,000 -0.04(-16.67%)
Aug 01, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 31, 2014 0.2150 0.2150 0.2150 0.2150 20,000 -0.01(-2.27%)
Jul 30, 2014 0.1850 0.2200 0.1850 0.2200 321,500 +0.04(+18.92%)
Jul 29, 2014 0.2100 0.2150 0.1850 0.1850 100,500 -0.02(-11.90%)
Jul 28, 2014 0.1800 0.2100 0.1800 0.2100 15,000 +0.01(+5.00%)
Jul 25, 2014 0.2200 0.2300 0.1800 0.2000 129,500 -0.01(-4.76%)
Jul 24, 2014 0.2100 0.2200 0.2100 0.2100 19,500 +0.00(+0.00%)
Jul 23, 2014 0.2200 0.2200 0.2100 0.2100 79,500 -0.03(-12.50%)
Jul 18, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 17, 2014 0.2250 0.2400 0.2150 0.2400 28,500 +0.01(+4.35%)
Jul 16, 2014 0.2400 0.2400 0.2300 0.2300 96,800 -0.01(-6.12%)
Jul 15, 2014 0.2200 0.2600 0.2200 0.2450 164,066 +0.04(+16.67%)
Jul 14, 2014 0.2200 0.2200 0.2100 0.2100 27,500 -0.01(-4.55%)
Jul 11, 2014 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Jul 10, 2014 0.2150 0.2500 0.2150 0.2200 78,500 -0.03(-12.00%)
Jul 09, 2014 0.2200 0.2500 0.2200 0.2500 654,500 +0.03(+13.64%)
Jul 08, 2014 0.2400 0.2400 0.2200 0.2200 75,000 -0.02(-8.33%)
Jul 07, 2014 0.2400 0.2400 0.2400 0.2400 99,500 -0.01(-2.04%)
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.