Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Destiny Media Technologies Inc (OP: DSNY )

1.090 -0.020 (-1.80%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 3, 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 (%)
Apr 30, 2015 0.3900 0.4249 0.3900 0.4249 14,285 +0.01(+2.39%)
Apr 29, 2015 0.4040 0.4249 0.4040 0.4150 20,165 +0.00(+0.00%)
Apr 28, 2015 0.4300 0.4449 0.4000 0.4150 90,774 -0.03(-6.72%)
Apr 27, 2015 0.4210 0.4500 0.4210 0.4449 8,125 -0.01(-1.13%)
Apr 24, 2015 0.4201 0.4500 0.4200 0.4500 16,200 +0.00(+0.00%)
Apr 23, 2015 0.4370 0.4500 0.4200 0.4500 28,260 +0.01(+2.27%)
Apr 22, 2015 0.4400 0.4599 0.4300 0.4400 22,300 -0.02(-4.35%)
Apr 21, 2015 0.4400 0.4600 0.4400 0.4600 10,900 -0.02(-4.15%)
Apr 20, 2015 0.4050 0.4799 0.3801 0.4799 34,020 +0.07(+18.49%)
Apr 17, 2015 0.4400 0.4400 0.4050 0.4050 31,599 -0.03(-6.90%)
Apr 16, 2015 0.5000 0.5000 0.3900 0.4350 94,242 -0.07(-13.00%)
Apr 15, 2015 0.5060 0.5195 0.4950 0.5000 143,100 -0.02(-3.85%)
Apr 14, 2015 0.5095 0.5200 0.5050 0.5200 15,550 +0.00(+0.00%)
Apr 13, 2015 0.5400 0.5400 0.5000 0.5200 29,650 -0.02(-3.70%)
Apr 10, 2015 0.5725 0.5725 0.5200 0.5400 20,700 -0.02(-3.57%)
Apr 09, 2015 0.5899 0.6010 0.5000 0.5600 167,338 +0.01(+1.82%)
Apr 08, 2015 0.3550 0.7600 0.3450 0.5500 376,889 +0.20(+57.14%)
Apr 07, 2015 0.3300 0.3500 0.3151 0.3500 58,050 +0.02(+6.06%)
Apr 06, 2015 0.3298 0.3400 0.3200 0.3300 44,000 +0.02(+6.45%)
Apr 02, 2015 0.3100 0.3100 0.3100 0 +0.01(+3.37%)
Apr 01, 2015 0.2871 0.2999 0.2871 0.2999 35,800 +0.00(+0.00%)
Mar 31, 2015 0.2871 0.2999 0.2871 0.2999 11,111 +0.01(+3.41%)
Mar 30, 2015 0.2900 0.2900 0.2802 0.2900 25,500 -0.01(-3.33%)
Mar 27, 2015 0.2801 0.3000 0.2801 0.3000 2,100 +0.00(+0.00%)
Mar 26, 2015 0.2900 0.3098 0.2801 0.3000 8,930 -0.01(-3.23%)
Mar 25, 2015 0.2990 0.3100 0.2801 0.3100 24,600 +0.00(+0.00%)
Mar 24, 2015 0.3105 0.3105 0.2901 0.3100 40,000 -0.02(-7.05%)
Mar 23, 2015 0.3336 0.3336 0.3335 0.3335 200 +0.00(+1.09%)
Mar 20, 2015 0.3050 0.3338 0.3001 0.3299 12,700 +0.02(+6.90%)
Mar 19, 2015 0.3213 0.3338 0.3050 0.3086 25,800 -0.03(-7.55%)
Mar 18, 2015 0.3339 0.3339 0.3150 0.3338 6,940 +0.00(+1.15%)
Mar 17, 2015 0.3300 0.3359 0.3200 0.3300 25,330 -0.01(-1.76%)
Mar 16, 2015 0.3169 0.3399 0.3150 0.3359 14,350 +0.02(+5.00%)
Mar 13, 2015 0.3099 0.3199 0.2961 0.3199 22,649 +0.02(+6.63%)
Mar 12, 2015 0.3099 0.3099 0.3000 0.3000 5,101 +0.00(+0.03%)
Mar 11, 2015 0.2901 0.3195 0.2802 0.2999 37,200 -0.02(-6.19%)
Mar 10, 2015 0.3100 0.3197 0.3100 0.3197 2,361 +0.00(+0.00%)
Mar 09, 2015 0.3197 0.3197 0.3197 0.3197 4,000 -0.00(-0.03%)
Mar 06, 2015 0.3000 0.3198 0.3000 0.3198 6,200 +0.02(+6.60%)
Mar 05, 2015 0.2830 0.3000 0.2701 0.3000 56,850 +0.02(+6.01%)
Mar 04, 2015 0.3000 0.3000 0.2830 147,100 -0.02(-5.67%)
Mar 03, 2015 0.3100 0.2521 0.3000 69,175 -0.01(-3.23%)
Mar 02, 2015 0.3200 0.3200 0.2901 0.3100 43,500 +0.00(+0.00%)
Feb 27, 2015 0.3100 0.3200 0.3075 0.3100 26,900 +0.00(+0.00%)
Feb 26, 2015 0.2810 0.3100 0.2810 0.3100 77,156 +0.03(+10.32%)
Feb 25, 2015 0.3165 0.3300 0.2810 0.2810 215,050 -0.05(-14.85%)
Feb 24, 2015 0.3100 0.3300 0.3100 0.3300 7,700 +0.00(+0.00%)
Feb 23, 2015 0.3467 0.3498 0.3200 0.3300 44,300 -0.02(-5.63%)
Feb 20, 2015 0.3410 0.3500 0.3200 0.3497 108,268 -0.00(-0.09%)
Feb 19, 2015 0.3499 0.3500 0.3499 0.3500 10,000 -0.01(-2.78%)
Feb 18, 2015 0.3300 0.3600 0.3300 0.3600 37,053 +0.01(+2.86%)
Feb 17, 2015 0.3500 0.3500 0.3201 0.3500 3,800 +0.02(+6.06%)
Feb 13, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 12, 2015 0.3600 0.3600 0.3420 0.3500 34,000 -0.01(-2.78%)
Feb 11, 2015 0.3410 0.3600 0.3410 0.3600 14,700 +0.00(+0.00%)
Feb 10, 2015 0.3529 0.3600 0.3511 0.3600 5,700 -0.01(-2.57%)
Feb 09, 2015 0.3528 0.3695 0.3510 0.3695 17,900 +0.01(+2.64%)
Feb 06, 2015 0.3599 0.3600 0.3530 0.3600 6,300 +0.00(+0.00%)
Feb 04, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.44%)
Feb 03, 2015 0.3520 0.3690 0.3520 0.3690 21,385 +0.00(+1.10%)
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.