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 (%)
Jun 30, 2014
0.2800
0.2800
0.2800
0
+0.02(+7.69%)
Jun 27, 2014
0.2850
0.2850
0.2600
0.2600
30,000
-0.02(-7.14%)
Jun 26, 2014
0.2350
0.2800
0.2350
0.2800
107,500
+0.06(+24.44%)
Jun 25, 2014
0.2250
0.2250
0.2250
0.2250
10,000
-0.01(-2.17%)
Jun 24, 2014
0.2350
0.2350
0.2300
0.2300
36,500
+0.00(+0.00%)
Jun 23, 2014
0.2300
0.2500
0.2300
0.2300
29,000
-0.01(-4.17%)
Jun 20, 2014
0.2400
0.2400
0.2300
0.2400
99,150
-0.01(-4.00%)
Jun 19, 2014
0.2450
0.2500
0.2300
0.2500
36,588
+0.01(+2.04%)
Jun 18, 2014
0.2450
0.2450
0.2450
0.2450
51,000
-0.01(-2.00%)
Jun 17, 2014
0.2700
0.2700
0.2500
0.2500
161,000
-0.02(-7.41%)
Jun 16, 2014
0.2900
0.2900
0.2700
0.2700
150,500
-0.03(-10.00%)
Jun 13, 2014
0.3000
0.3100
0.2900
0.3000
129,000
-0.01(-3.23%)
Jun 12, 2014
0.3100
0.3100
0.3000
0.3100
289,600
+0.01(+3.33%)
Jun 11, 2014
0.2600
0.3150
0.2600
0.3000
396,000
+0.02(+7.14%)
Jun 10, 2014
0.2900
0.2900
0.2600
0.2800
129,800
-0.01(-3.45%)
Jun 06, 2014
0.2650
0.2900
0.2650
0.2900
73,500
+0.01(+3.57%)
Jun 05, 2014
0.2800
0.3000
0.2700
0.2800
150,950
+0.01(+1.82%)
Jun 04, 2014
0.2400
0.2750
0.2400
0.2750
497,405
+0.05(+19.57%)
Jun 03, 2014
0.2300
0.2400
0.2300
0.2300
87,000
+0.01(+4.55%)
Jun 02, 2014
0.2300
0.2300
0.2200
0.2200
70,433
+0.01(+2.33%)
May 30, 2014
0.2200
0.2200
0.2150
0.2150
35,000
+0.00(+0.00%)
May 29, 2014
0.2300
0.2300
0.2150
0.2150
34,600
-0.02(-6.52%)
May 28, 2014
0.2300
0.2300
0.2300
0.2300
25,000
+0.00(+0.00%)
May 27, 2014
0.2350
0.2350
0.2200
0.2300
132,000
+0.00(+0.00%)
May 26, 2014
0.2400
0.2400
0.2300
0.2300
304,500
+0.00(+0.00%)
May 23, 2014
0.2300
0.2400
0.2100
0.2300
407,000
+0.03(+15.00%)
May 22, 2014
0.2000
0.2000
0.2000
0.2000
10,000
+0.02(+11.11%)
May 21, 2014
0.1850
0.1850
0.1800
0.1800
6,000
-0.02(-10.00%)
May 20, 2014
0.2100
0.2100
0.2000
0.2000
77,500
-0.02(-11.11%)
May 16, 2014
0.2250
0.2250
0.2250
0
+0.02(+7.14%)
May 15, 2014
0.2300
0.2300
0.2100
0.2100
19,900
+0.01(+2.44%)
May 14, 2014
0.2100
0.2100
0.2050
0.2050
61,750
-0.01(-2.38%)
May 13, 2014
0.2200
0.2200
0.2050
0.2100
296,000
-0.04(-14.29%)
May 12, 2014
0.2400
0.2450
0.2150
0.2450
196,744
-0.01(-2.00%)
May 09, 2014
0.2500
0.2600
0.2450
0.2500
266,576
-0.01(-1.96%)
May 08, 2014
0.2600
0.2650
0.2550
0.2550
59,000
+0.01(+2.00%)
May 07, 2014
0.2700
0.2700
0.2500
0.2500
170,400
-0.01(-3.85%)
May 06, 2014
0.2700
0.2700
0.2600
0.2600
98,500
+0.00(+0.00%)
May 05, 2014
0.2750
0.2750
0.2600
0.2600
376,500
-0.02(-5.45%)
May 02, 2014
0.2800
0.2800
0.2650
0.2750
125,000
-0.01(-1.79%)
May 01, 2014
0.2800
0.2900
0.2800
0.2800
141,250
+0.00(+0.00%)
Apr 30, 2014
0.2900
0.2900
0.2800
0.2800
101,500
-0.01(-3.45%)
Apr 29, 2014
0.2850
0.2900
0.2850
0.2900
139,000
+0.00(+0.00%)
Apr 28, 2014
0.2900
0.3000
0.2700
0.2900
337,250
-0.01(-3.33%)
Apr 25, 2014
0.2700
0.3000
0.2700
0.3000
2,018,547
+0.03(+11.11%)
Apr 24, 2014
0.2850
0.2850
0.2600
0.2700
238,000
-0.01(-5.26%)
Apr 23, 2014
0.2850
0.2850
0.2800
0.2850
97,800
-0.01(-3.39%)
Apr 22, 2014
0.2950
0.2950
0.2850
0.2950
87,150
+0.01(+1.72%)
Apr 21, 2014
0.2900
0.2900
0.2750
0.2900
47,416
-0.01(-3.33%)
Apr 17, 2014
0.3000
0.3000
0.3000
0
+0.01(+3.45%)
Apr 16, 2014
0.2700
0.2900
0.2700
0.2900
217,500
+0.03(+11.54%)
Apr 15, 2014
0.2600
0.2600
0.2500
0.2600
107,000
-0.01(-3.70%)
Apr 14, 2014
0.2850
0.2850
0.2600
0.2700
405,375
-0.02(-6.90%)
Apr 11, 2014
0.3000
0.3100
0.2900
0.2900
43,700
-0.02(-4.92%)
Apr 10, 2014
0.3100
0.3200
0.3050
0.3050
264,500
-0.01(-1.61%)
Apr 09, 2014
0.3400
0.3400
0.2900
0.3100
971,500
-0.02(-6.06%)
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
.