Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dundee Sustainable Technologies Inc
(CSE:
DST
)
0.1050
UNCHANGED
Official Closing Price
Updated: 3:43 PM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 02, 2017
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Apr 28, 2017
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Apr 27, 2017
0.0500
0.0500
0.0400
0.0400
35,000
+0.00(+0.00%)
Apr 26, 2017
0.0500
0.0500
0.0400
0.0400
255,000
-0.02(-33.33%)
Apr 25, 2017
0.0550
0.0600
0.0550
0.0600
20,000
+0.01(+33.33%)
Apr 24, 2017
0.0450
0.0450
0.0450
0.0450
5,000
-0.01(-18.18%)
Apr 21, 2017
0.0500
0.0550
0.0500
0.0550
89,500
+0.00(+10.00%)
Apr 20, 2017
0.0500
0.0500
0.0500
0.0500
25,000
+0.01(+11.11%)
Apr 19, 2017
0.0450
0.0450
0.0450
0.0450
31,000
+0.00(+0.00%)
Apr 12, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Apr 11, 2017
0.0500
0.0500
0.0450
0.0450
267,000
-0.01(-10.00%)
Apr 10, 2017
0.0550
0.0550
0.0500
0.0500
63,000
+0.00(+0.00%)
Apr 05, 2017
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Apr 04, 2017
0.0550
0.0550
0.0550
0.0550
10,570
-0.01(-15.38%)
Mar 31, 2017
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Mar 30, 2017
0.0650
0.0650
0.0650
0.0650
2,318
+0.01(+18.18%)
Mar 28, 2017
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Mar 27, 2017
0.0700
0.0700
0.0550
0.0550
17,010
+0.00(+0.00%)
Mar 23, 2017
0.0550
0.0550
0.0550
0
-0.02(-21.43%)
Mar 22, 2017
0.0650
0.0700
0.0650
0.0700
213,000
+0.00(+0.00%)
Mar 21, 2017
0.0650
0.0700
0.0650
0.0700
5,750
+0.02(+27.27%)
Mar 20, 2017
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+10.00%)
Mar 17, 2017
0.0600
0.0600
0.0500
0.0500
7,000
-0.00(-9.09%)
Mar 16, 2017
0.0550
0.0550
0.0550
0.0550
166,000
+0.00(+0.00%)
Mar 10, 2017
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Mar 08, 2017
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Mar 07, 2017
0.0600
0.0600
0.0600
0.0600
50,000
+0.01(+20.00%)
Mar 06, 2017
0.0700
0.0700
0.0500
0.0500
458,151
-0.01(-16.67%)
Mar 03, 2017
0.0600
0.0600
0.0600
0.0600
2,500
-0.01(-7.69%)
Mar 02, 2017
0.0650
0.0650
0.0500
0.0650
194,500
+0.01(+18.18%)
Mar 01, 2017
0.0600
0.0600
0.0550
0.0550
104,350
-0.00(-8.33%)
Feb 28, 2017
0.0650
0.0650
0.0600
0.0600
83,400
-0.01(-7.69%)
Feb 27, 2017
0.0550
0.0650
0.0550
0.0650
875,651
+0.01(+18.18%)
Feb 24, 2017
0.0550
0.0550
0.0550
0.0550
225,550
+0.00(+10.00%)
Feb 23, 2017
0.0500
0.0500
0.0500
0.0500
50,000
+0.01(+11.11%)
Feb 21, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 17, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 15, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 14, 2017
0.0450
0.0450
0.0450
0.0450
14,000
-0.01(-10.00%)
Feb 13, 2017
0.0500
0.0500
0.0500
0.0500
109,000
+0.01(+11.11%)
Feb 10, 2017
0.0450
0.0500
0.0450
0.0450
251,000
+0.00(+0.00%)
Feb 09, 2017
0.0450
0.0450
0.0450
0.0450
223,000
+0.00(+0.00%)
Feb 08, 2017
0.0450
0.0450
0.0450
0.0450
22,000
+0.00(+0.00%)
Feb 07, 2017
0.0450
0.0450
0.0450
0.0450
25,000
+0.00(+0.00%)
Feb 02, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 01, 2017
0.0400
0.0450
0.0400
0.0450
101,000
+0.01(+28.57%)
Jan 27, 2017
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Jan 25, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jan 24, 2017
0.0400
0.0400
0.0400
0.0400
23,000
+0.00(+0.00%)
Jan 23, 2017
0.0450
0.0450
0.0400
0.0400
4,000
+0.00(+14.29%)
Jan 20, 2017
0.0400
0.0400
0.0350
0.0350
25,000
-0.00(-12.50%)
Jan 19, 2017
0.0400
0.0400
0.0400
0.0400
389,500
+0.00(+0.00%)
Jan 17, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jan 16, 2017
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+0.00%)
Jan 13, 2017
0.0400
0.0400
0.0400
0.0400
77,000
-0.00(-11.11%)
Jan 12, 2017
0.0450
0.0450
0.0450
0.0450
122,000
+0.00(+0.00%)
Jan 11, 2017
0.0450
0.0450
0.0450
0.0450
44,000
+0.00(+0.00%)
Jan 10, 2017
0.0450
0.0450
0.0400
0.0450
83,000
+0.00(+0.00%)
Jan 09, 2017
0.0450
0.0450
0.0450
0.0450
25,000
-0.01(-10.00%)
Jan 05, 2017
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jan 04, 2017
0.0450
0.0450
0.0450
0.0450
20,000
+0.00(+12.50%)
Jan 03, 2017
0.0400
0.0400
0.0400
0.0400
11,000
-0.00(-11.11%)
Dec 30, 2016
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 29, 2016
0.0450
0.0450
0.0450
0.0450
5,000
+0.00(+12.50%)
Dec 28, 2016
0.0400
0.0400
0.0400
0.0400
5,000
-0.00(-11.11%)
Dec 23, 2016
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Dec 22, 2016
0.0400
0.0400
0.0400
0.0400
30,000
+0.00(+0.00%)
Dec 20, 2016
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Dec 19, 2016
0.0450
0.0450
0.0400
0.0450
328,850
+0.00(+12.50%)
Dec 16, 2016
0.0450
0.0450
0.0400
0.0400
200,000
-0.00(-11.11%)
Dec 15, 2016
0.0450
0.0450
0.0450
0.0450
57,000
-0.01(-10.00%)
Dec 14, 2016
0.0500
0.0500
0.0450
0.0500
350,000
-0.00(-9.09%)
Dec 13, 2016
0.0400
0.0550
0.0400
0.0550
613,500
+0.01(+37.50%)
Dec 12, 2016
0.0400
0.0400
0.0400
0.0400
100,000
+0.00(+14.29%)
Dec 09, 2016
0.0350
0.0350
0.0350
0.0350
2,000
+0.00(+0.00%)
Dec 08, 2016
0.0400
0.0450
0.0350
0.0350
410,000
-0.01(-22.22%)
Dec 07, 2016
0.0450
0.0450
0.0450
0.0450
37,000
+0.00(+12.50%)
Dec 06, 2016
0.0400
0.0400
0.0400
0.0400
2,500
+0.00(+0.00%)
Dec 05, 2016
0.0350
0.0400
0.0350
0.0400
101,000
+0.00(+0.00%)
Dec 01, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Nov 30, 2016
0.0400
0.0400
0.0350
0.0350
57,000
-0.00(-12.50%)
Nov 29, 2016
0.0400
0.0400
0.0400
0.0400
50,000
+0.00(+0.00%)
Nov 28, 2016
0.0400
0.0400
0.0400
0.0400
20,000
+0.00(+0.00%)
Nov 25, 2016
0.0400
0.0400
0.0400
0.0400
1,500
-0.00(-11.11%)
Nov 24, 2016
0.0450
0.0450
0.0450
0.0450
10,000
+0.00(+12.50%)
Nov 23, 2016
0.0400
0.0400
0.0350
0.0400
251,000
+0.00(+0.00%)
Nov 22, 2016
0.0400
0.0400
0.0350
0.0400
190,500
-0.00(-11.11%)
Nov 21, 2016
0.0400
0.0450
0.0400
0.0450
267,000
-0.01(-10.00%)
Nov 18, 2016
0.0500
0.0500
0.0500
0.0500
46,000
+0.00(+0.00%)
Nov 17, 2016
0.0450
0.0500
0.0450
0.0500
56,200
+0.01(+11.11%)
Nov 16, 2016
0.0450
0.0450
0.0450
0.0450
12,500
-0.01(-10.00%)
Nov 15, 2016
0.0450
0.0500
0.0450
0.0500
333,000
+0.01(+11.11%)
Nov 14, 2016
0.0500
0.0500
0.0450
0.0450
468,250
-0.02(-30.77%)
Nov 10, 2016
0.0650
0.0650
0.0650
0
+0.02(+44.44%)
Nov 08, 2016
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Nov 07, 2016
0.0500
0.0500
0.0500
0.0500
8,250
+0.00(+0.00%)
Nov 04, 2016
0.0550
0.0550
0.0500
0.0500
642,200
-0.00(-9.09%)
Nov 02, 2016
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Oct 31, 2016
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Oct 27, 2016
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Oct 25, 2016
0.0550
0.0550
0.0550
0
-0.02(-21.43%)
Oct 20, 2016
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Oct 14, 2016
0.0650
0.0650
0.0650
0
+0.01(+30.00%)
Oct 13, 2016
0.0550
0.0550
0.0500
0.0500
104,000
-0.01(-23.08%)
Oct 12, 2016
0.0550
0.0650
0.0550
0.0650
400,000
+0.01(+8.33%)
Oct 07, 2016
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Oct 05, 2016
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Oct 03, 2016
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 26, 2016
0.0500
0.0600
0.0500
0.0600
44,450
+0.00(+0.00%)
Sep 23, 2016
0.0500
0.0600
0.0500
0.0600
123,500
+0.00(+9.09%)
Sep 22, 2016
0.0550
0.0550
0.0550
0.0550
100,000
-0.00(-8.33%)
Sep 20, 2016
0.0600
0.0600
0.0600
0
+0.01(+33.33%)
Sep 19, 2016
0.0450
0.0450
0.0450
0.0450
15,000
-0.01(-18.18%)
Sep 16, 2016
0.0550
0.0550
0.0550
0.0550
5,000
+0.00(+0.00%)
Sep 15, 2016
0.0550
0.0550
0.0550
0.0550
25,000
+0.01(+22.22%)
Sep 13, 2016
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 08, 2016
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Sep 07, 2016
0.0500
0.0500
0.0500
0.0500
40,500
+0.01(+11.11%)
Sep 06, 2016
0.0500
0.0500
0.0450
0.0450
85,000
-0.01(-10.00%)
Sep 02, 2016
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Aug 31, 2016
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Aug 30, 2016
0.0500
0.0600
0.0500
0.0500
58,200
-0.01(-16.67%)
Aug 26, 2016
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Aug 25, 2016
0.0550
0.0550
0.0500
0.0500
110,000
+0.00(+0.00%)
Aug 24, 2016
0.0500
0.0500
0.0500
0.0500
50,000
-0.01(-16.67%)
Aug 23, 2016
0.0550
0.0600
0.0550
0.0600
70,000
+0.00(+9.09%)
Aug 22, 2016
0.0550
0.0550
0.0550
0.0550
5,500
+0.00(+10.00%)
Aug 19, 2016
0.0500
0.0550
0.0500
0.0500
234,000
+0.00(+0.00%)
Aug 18, 2016
0.0500
0.0500
0.0500
0.0500
50,000
+0.01(+11.11%)
Aug 17, 2016
0.0600
0.0600
0.0450
0.0450
112,700
-0.01(-25.00%)
Aug 15, 2016
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 11, 2016
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 10, 2016
0.0550
0.0750
0.0550
0.0600
80,800
+0.00(+9.09%)
Aug 09, 2016
0.0550
0.0550
0.0550
0.0550
27,000
-0.00(-8.33%)
Aug 05, 2016
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Aug 04, 2016
0.0650
0.0650
0.0500
0.0500
342,000
-0.03(-37.50%)
Aug 03, 2016
0.0650
0.0800
0.0650
0.0800
63,000
+0.01(+14.29%)
Aug 02, 2016
0.0650
0.0700
0.0650
0.0700
3,000
-0.01(-12.50%)
Jul 29, 2016
0.0800
0.0800
0.0800
0
+0.01(+23.08%)
Jul 28, 2016
0.0650
0.0650
0.0650
0.0650
32,000
-0.01(-18.75%)
Jul 27, 2016
0.0600
0.0800
0.0600
0.0800
160,500
+0.03(+60.00%)
Jul 25, 2016
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Jul 22, 2016
0.0550
0.0600
0.0550
0.0600
545,500
+0.00(+9.09%)
Jul 20, 2016
0.0550
0.0550
0.0550
0
-0.01(-15.38%)
Jul 12, 2016
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Jul 07, 2016
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Jul 05, 2016
0.0500
0.0550
0.0500
0.0550
16,500
+0.00(+0.00%)
Jun 30, 2016
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jun 29, 2016
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+10.00%)
Jun 28, 2016
0.0450
0.0550
0.0450
0.0500
42,500
+0.01(+11.11%)
Jun 27, 2016
0.0600
0.0600
0.0450
0.0450
29,000
+0.00(+0.00%)
Jun 24, 2016
0.0500
0.0500
0.0450
0.0450
30,000
-0.01(-10.00%)
Jun 23, 2016
0.0500
0.0500
0.0500
0.0500
98,000
+0.00(+0.00%)
Jun 22, 2016
0.0550
0.0550
0.0500
0.0500
48,000
+0.00(+0.00%)
Jun 21, 2016
0.0500
0.0500
0.0500
0.0500
28,000
+0.00(+0.00%)
Jun 20, 2016
0.0500
0.0500
0.0450
0.0500
48,000
+0.00(+0.00%)
Jun 17, 2016
0.0600
0.0600
0.0500
0.0500
72,500
+0.00(+0.00%)
Jun 16, 2016
0.0650
0.0650
0.0500
0.0500
69,000
-0.01(-23.08%)
Jun 15, 2016
0.0650
0.0650
0.0650
0.0650
3,000
+0.01(+30.00%)
Jun 14, 2016
0.0500
0.0500
0.0450
0.0500
78,098
+0.00(+0.00%)
Jun 13, 2016
0.0550
0.0550
0.0500
0.0500
53,000
-0.01(-16.67%)
Jun 09, 2016
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Jun 08, 2016
0.0500
0.0500
0.0500
0.0500
5,000
-0.01(-23.08%)
Jun 07, 2016
0.0600
0.0650
0.0600
0.0650
2,350
+0.01(+30.00%)
Jun 06, 2016
0.0500
0.0500
0.0500
0.0500
39,000
-0.00(-9.09%)
Jun 03, 2016
0.0550
0.0550
0.0550
0.0550
16,500
-0.00(-8.33%)
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
.