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 29, 2018
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Jun 28, 2018
0.0600
0.0650
0.0600
0.0650
90,600
+0.01(+18.18%)
Jun 27, 2018
0.0550
0.0550
0.0550
0.0550
21,800
+0.00(+0.00%)
Jun 26, 2018
0.0600
0.0600
0.0550
0.0550
55,000
-0.00(-8.33%)
Jun 22, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jun 20, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jun 19, 2018
0.0600
0.0600
0.0600
0.0600
9,000
+0.00(+0.00%)
Jun 15, 2018
0.0600
0.0600
0.0600
1,087
+0.00(+0.00%)
Jun 14, 2018
0.0550
0.0600
0.0550
0.0600
33,000
+0.00(+0.00%)
Jun 13, 2018
0.0600
0.0600
0.0550
0.0600
1,087,000
-0.01(-7.69%)
Jun 12, 2018
0.0650
0.0650
0.0650
0.0650
48,000
+0.00(+0.00%)
Jun 11, 2018
0.0650
0.0650
0.0650
0.0650
10,047
+0.00(+0.00%)
Jun 08, 2018
0.0650
0.0650
0.0650
0.0650
44,000
+0.00(+0.00%)
Jun 07, 2018
0.0650
0.0650
0.0600
0.0650
142,250
+0.00(+0.00%)
Jun 06, 2018
0.0650
0.0650
0.0650
0.0650
146,500
+0.00(+0.00%)
Jun 05, 2018
0.0750
0.0750
0.0650
0.0650
153,600
-0.01(-13.33%)
Jun 04, 2018
0.0750
0.0750
0.0700
0.0750
77,750
+0.00(+0.00%)
Jun 01, 2018
0.0700
0.0750
0.0700
0.0750
50,400
+0.01(+15.38%)
May 31, 2018
0.0650
0.0700
0.0650
0.0650
147,700
-0.01(-7.14%)
May 30, 2018
0.0650
0.0700
0.0650
0.0700
13,500
+0.00(+0.00%)
May 29, 2018
0.0700
0.0700
0.0650
0.0700
120,000
+0.00(+0.00%)
May 28, 2018
0.0700
0.0700
0.0700
0.0700
160,500
+0.00(+0.00%)
May 25, 2018
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
May 24, 2018
0.0750
0.0750
0.0700
0.0700
27,500
+0.00(+0.00%)
May 23, 2018
0.0700
0.0700
0.0700
0.0700
16,200
+0.00(+0.00%)
May 22, 2018
0.0700
0.0700
0.0700
0.0700
73,000
+0.00(+0.00%)
May 18, 2018
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
May 17, 2018
0.0700
0.0750
0.0650
0.0750
75,900
+0.00(+7.14%)
May 16, 2018
0.0700
0.0700
0.0700
0.0700
14,350
+0.00(+0.00%)
May 15, 2018
0.0750
0.0750
0.0700
0.0700
416,000
-0.00(-6.67%)
May 14, 2018
0.0750
0.0800
0.0750
0.0750
223,060
-0.01(-6.25%)
May 11, 2018
0.0750
0.0800
0.0750
0.0800
152,000
+0.01(+6.67%)
May 10, 2018
0.0750
0.0750
0.0750
0.0750
25,600
+0.00(+0.00%)
May 09, 2018
0.0750
0.0750
0.0750
0.0750
3,400
-0.01(-6.25%)
May 08, 2018
0.0850
0.0850
0.0800
0.0800
153,000
+0.00(+0.00%)
May 07, 2018
0.0800
0.0800
0.0800
0.0800
282,000
+0.00(+0.00%)
May 04, 2018
0.0800
0.0800
0.0750
0.0800
82,000
+0.00(+0.00%)
May 03, 2018
0.0800
0.0800
0.0800
0.0800
101,000
+0.00(+0.00%)
May 02, 2018
0.0800
0.0800
0.0750
0.0800
140,135
+0.01(+6.67%)
May 01, 2018
0.0800
0.0800
0.0750
0.0750
271,000
+0.00(+7.14%)
Apr 30, 2018
0.0800
0.0800
0.0700
0.0700
258,354
-0.01(-12.50%)
Apr 27, 2018
0.0800
0.0800
0.0750
0.0800
43,500
+0.00(+0.00%)
Apr 26, 2018
0.0800
0.0800
0.0800
0.0800
24,800
+0.00(+0.00%)
Apr 25, 2018
0.0800
0.0850
0.0800
0.0800
325,500
+0.01(+6.67%)
Apr 24, 2018
0.0850
0.0900
0.0750
0.0750
203,750
-0.01(-11.76%)
Apr 23, 2018
0.0850
0.0850
0.0850
0.0850
28,662
+0.01(+6.25%)
Apr 20, 2018
0.0900
0.0900
0.0800
0.0800
552,500
-0.01(-5.88%)
Apr 19, 2018
0.0900
0.0900
0.0850
0.0850
85,400
+0.00(+0.00%)
Apr 18, 2018
0.0950
0.0950
0.0850
0.0850
87,785
-0.01(-10.53%)
Apr 17, 2018
0.1000
0.1000
0.0950
0.0950
125,500
+0.00(+0.00%)
Apr 16, 2018
0.0800
0.0950
0.0800
0.0950
145,888
+0.01(+5.56%)
Apr 13, 2018
0.0900
0.0900
0.0900
0.0900
89,000
+0.00(+0.00%)
Apr 12, 2018
0.0800
0.0900
0.0800
0.0900
130,000
+0.01(+12.50%)
Apr 10, 2018
0.0800
0.0800
0.0800
500
-0.01(-11.11%)
Apr 09, 2018
0.0950
0.0950
0.0900
0.0900
11,000
-0.01(-5.26%)
Apr 06, 2018
0.0950
0.0950
0.0900
0.0950
13,100
+0.01(+5.56%)
Apr 05, 2018
0.0900
0.0900
0.0900
0.0900
100,900
+0.00(+0.00%)
Apr 04, 2018
0.0850
0.0900
0.0800
0.0900
442,134
+0.00(+0.00%)
Apr 03, 2018
0.0950
0.0950
0.0900
0.0900
4,300
+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
.