Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2015 0.0650 0.0650 0.0600 0.0650 630,500 -0.01(-13.33%)
May 28, 2015 0.0650 0.0750 0.0600 0.0750 568,000 +0.00(+7.14%)
May 27, 2015 0.0650 0.0700 0.0650 0.0700 87,500 +0.01(+7.69%)
May 26, 2015 0.0650 0.0650 0.0650 0.0650 138,560 -0.01(-7.14%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
May 22, 2015 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+16.67%)
May 21, 2015 0.0700 0.0700 0.0600 0.0600 20,000 -0.02(-25.00%)
May 20, 2015 0.0800 0.0800 0.0800 0.0800 210,000 +0.01(+6.67%)
May 19, 2015 0.0700 0.0850 0.0650 0.0750 304,000 +0.01(+25.00%)
May 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2015 0.0600 0.0700 0.0600 0.0600 426,000 +0.00(+0.00%)
May 13, 2015 0.0650 0.0650 0.0550 0.0600 678,000 -0.01(-7.69%)
May 11, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 08, 2015 0.0800 0.0850 0.0700 0.0700 317,500 -0.00(-6.67%)
May 07, 2015 0.0750 0.0750 0.0750 0.0750 120,200 +0.00(+0.00%)
May 06, 2015 0.0650 0.0750 0.0650 0.0750 538,841 +0.01(+25.00%)
May 05, 2015 0.0650 0.0650 0.0600 0.0600 300,000 -0.01(-14.29%)
May 04, 2015 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
May 01, 2015 0.0750 0.0750 0.0650 0.0700 56,000 -0.01(-12.50%)
Apr 30, 2015 0.0750 0.0800 0.0750 0.0800 101,500 +0.01(+14.29%)
Apr 29, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 28, 2015 0.0700 0.0700 0.0650 0.0700 92,300 -0.00(-6.67%)
Apr 27, 2015 0.0800 0.0800 0.0750 0.0750 28,700 -0.01(-6.25%)
Apr 24, 2015 0.0800 0.0800 0.0700 0.0800 268,500 +0.00(+0.00%)
Apr 23, 2015 0.0850 0.0850 0.0800 0.0800 32,500 -0.01(-11.11%)
Apr 22, 2015 0.1050 0.1050 0.0850 0.0900 295,500 -0.01(-10.00%)
Apr 21, 2015 0.0950 0.1000 0.0950 0.1000 91,667 +0.01(+11.11%)
Apr 20, 2015 0.0900 0.0950 0.0900 0.0900 24,024 +0.00(+5.88%)
Apr 17, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Apr 16, 2015 0.0850 0.0850 0.0850 0.0850 56,970 +0.01(+6.25%)
Apr 15, 2015 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-5.88%)
Apr 14, 2015 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+13.33%)
Apr 10, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 09, 2015 0.0800 0.0900 0.0700 0.0700 49,624 -0.01(-12.50%)
Apr 08, 2015 0.0850 0.0850 0.0800 0.0800 13,000 +0.00(+0.00%)
Apr 07, 2015 0.0850 0.0850 0.0800 0.0800 158,500 -0.01(-11.11%)
Apr 06, 2015 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+5.88%)
Apr 02, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 01, 2015 0.0850 0.0900 0.0850 0.0900 58,000 +0.00(+5.88%)
Mar 31, 2015 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Mar 30, 2015 0.0850 0.0900 0.0800 0.0800 132,000 -0.01(-11.11%)
Mar 27, 2015 0.0900 0.0900 0.0900 0.0900 156,000 +0.00(+0.00%)
Mar 26, 2015 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Mar 25, 2015 0.0900 0.0950 0.0900 0.0950 109,450 +0.01(+5.56%)
Mar 24, 2015 0.0850 0.0900 0.0850 0.0900 90,000 +0.00(+0.00%)
Mar 23, 2015 0.1000 0.1000 0.0850 0.0900 129,250 +0.00(+5.88%)
Mar 20, 2015 0.0900 0.0950 0.0850 0.0850 194,500 +0.00(+0.00%)
Mar 19, 2015 0.0800 0.0900 0.0800 0.0850 55,250 +0.01(+6.25%)
Mar 18, 2015 0.0900 0.0900 0.0800 0.0800 36,750 -0.01(-11.11%)
Mar 17, 2015 0.0750 0.0900 0.0750 0.0900 4,000 +0.00(+5.88%)
Mar 16, 2015 0.0800 0.0850 0.0800 0.0850 25,500 +0.00(+0.00%)
Mar 13, 2015 0.0850 0.0900 0.0850 0.0850 52,000 -0.00(-5.56%)
Mar 12, 2015 0.0800 0.0900 0.0750 0.0900 420,850 +0.00(+5.88%)
Mar 11, 2015 0.0750 0.0850 0.0750 0.0850 8,350 +0.00(+0.00%)
Mar 09, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 06, 2015 0.1000 0.1050 0.1000 0.1000 61,500 +0.00(+0.00%)
Mar 05, 2015 0.1200 0.1200 0.1000 0.1000 304,200 -0.01(-13.04%)
Mar 04, 2015 0.1200 0.0950 0.1150 542,700 +0.02(+21.05%)
Mar 03, 2015 0.0800 0.0950 0.0800 0.0950 330,000 +0.02(+26.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.