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 UNCHANGED
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, 2020 0.7201 0.7400 0.6872 0.7400 6,653 +0.05(+7.78%)
Apr 29, 2020 0.6800 0.7200 0.6067 0.6866 7,467 -0.01(-1.91%)
Apr 28, 2020 0.7600 0.7600 0.7000 0.7000 7,600 -0.06(-7.89%)
Apr 27, 2020 0.7600 0.7600 0.7600 0.7600 9,361 +0.01(+1.33%)
Apr 24, 2020 0.6950 0.7500 0.6950 0.7500 11,800 +0.05(+6.97%)
Apr 23, 2020 0.6500 0.7400 0.6500 0.7011 9,406 +0.02(+3.10%)
Apr 22, 2020 0.6800 0.6800 0.6800 0.6800 110 +0.02(+3.67%)
Apr 21, 2020 0.6100 0.6800 0.6100 0.6559 3,107 +0.01(+0.91%)
Apr 20, 2020 0.5849 0.6650 0.5849 0.6500 27,110 +0.06(+10.17%)
Apr 17, 2020 0.5749 0.5900 0.5737 0.5900 6,600 +0.05(+9.26%)
Apr 16, 2020 0.5743 0.5743 0.5100 0.5400 14,778 -0.01(-1.82%)
Apr 15, 2020 0.5757 0.5757 0.5389 0.5500 7,556 -0.00(-0.81%)
Apr 14, 2020 0.5546 0.5546 0.5545 0.5545 2,900 +0.03(+6.63%)
Apr 13, 2020 0.5568 0.5800 0.5000 0.5200 30,555 -0.03(-4.97%)
Apr 09, 2020 0.6500 0.7400 0.5000 0.5472 93,400 -0.10(-15.82%)
Apr 08, 2020 0.6518 0.6518 0.6500 0.6500 2,000 +0.06(+9.83%)
Apr 07, 2020 0.5900 0.5918 0.5900 0.5918 8,700 -0.00(-0.54%)
Apr 06, 2020 0.5998 0.5998 0.5481 0.5950 24,020 -0.01(-0.88%)
Apr 03, 2020 0.6300 0.6300 0.5500 0.6003 25,000 -0.14(-18.88%)
Apr 02, 2020 0.8500 0.8500 0.6800 0.7400 11,653 +0.11(+17.46%)
Apr 01, 2020 0.6366 0.6366 0.6300 0.6300 3,200 -0.01(-1.04%)
Mar 31, 2020 0.5700 0.6366 0.5700 0.6366 3,006 +0.07(+11.59%)
Mar 30, 2020 0.5505 0.6508 0.5505 0.5705 4,222 +0.02(+3.71%)
Mar 27, 2020 0.5300 0.5921 0.5300 0.5501 1,500 +0.02(+3.79%)
Mar 26, 2020 0.5500 0.5500 0.5300 0.5300 45,070 -0.07(-11.67%)
Mar 25, 2020 0.6362 0.6362 0.6000 0.6000 7,040 +0.03(+5.26%)
Mar 24, 2020 0.9127 0.9127 0.5500 0.5700 5,400 +0.02(+2.80%)
Mar 20, 2020 0.5545 0.5545 0.5545 0 +0.02(+4.62%)
Mar 19, 2020 0.4934 0.6253 0.4900 0.5300 35,518 -0.07(-12.40%)
Mar 18, 2020 0.6100 0.6572 0.4964 0.6050 71,209 -0.05(-6.92%)
Mar 17, 2020 0.6801 0.6801 0.6500 0.6500 32,000 -0.05(-6.81%)
Mar 16, 2020 0.6800 0.7500 0.6800 0.6975 8,849 -0.01(-2.02%)
Mar 13, 2020 0.7375 0.7375 0.6750 0.7119 12,900 -0.01(-1.93%)
Mar 12, 2020 0.7800 0.8284 0.7259 0.7259 8,290 -0.14(-16.38%)
Mar 11, 2020 0.8401 0.8681 0.8401 0.8681 3,540 -0.04(-4.60%)
Mar 10, 2020 0.7800 0.9100 0.7800 0.9100 9,150 +0.09(+10.98%)
Mar 09, 2020 0.8540 0.8540 0.8000 0.8200 6,200 -0.02(-2.38%)
Mar 06, 2020 0.9100 0.9100 0.8400 0.8400 3,000 +0.02(+1.93%)
Mar 04, 2020 0.8241 0.8241 0.8241 0 -0.02(-1.90%)
Mar 03, 2020 0.8400 0.8401 0.8400 0.8401 2,000 -0.07(-7.68%)
Mar 02, 2020 0.8345 0.9100 0.8305 0.9100 720 +0.09(+10.91%)
Feb 28, 2020 0.9000 0.9001 0.8205 0.8205 4,100 +0.04(+5.39%)
Feb 27, 2020 0.7930 0.7930 0.7785 0.7785 800 -0.09(-9.92%)
Feb 26, 2020 0.9400 0.9500 0.7784 0.8642 27,880 -0.08(-8.06%)
Feb 25, 2020 0.9400 0.9400 0.9400 0.9400 100 -0.01(-1.05%)
Feb 24, 2020 0.9500 0.9500 0.9500 15 +0.00(+0.00%)
Feb 21, 2020 0.9500 0.9500 0.9500 0.9500 5,400 -0.02(-2.44%)
Feb 20, 2020 0.9738 0.9738 0.9738 0.9738 100 +0.02(+2.51%)
Feb 18, 2020 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Feb 14, 2020 0.9350 0.9500 0.9200 0.9300 18,300 -0.07(-7.00%)
Feb 13, 2020 1.000 1.000 1.000 1.000 3,437 -0.01(-0.99%)
Feb 12, 2020 1.010 1.010 1.010 4 +0.00(+0.00%)
Feb 11, 2020 1.010 1.010 1.010 1.010 4,006 +0.00(+0.00%)
Feb 10, 2020 1.010 1.010 1.010 1.010 530 +0.01(+1.00%)
Feb 07, 2020 1.010 1.010 1.000 1.000 3,800 -0.01(-0.99%)
Feb 06, 2020 1.010 1.010 1.010 1.010 2,104 -0.03(-2.88%)
Feb 05, 2020 1.000 1.050 1.000 1.040 2,864 -0.01(-0.95%)
Feb 04, 2020 1.050 1.050 1.050 1.050 3,150 +0.02(+1.94%)
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.