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, 2013 0.9700 0.9500 0.8350 0.8500 262,265 -0.10(-10.53%)
Apr 29, 2013 0.8400 0.9500 0.8400 0.9500 424,721 +0.11(+13.10%)
Apr 26, 2013 0.8500 0.8500 0.8250 0.8400 116,416 +0.01(+1.20%)
Apr 25, 2013 0.8110 0.8400 0.8100 0.8300 243,503 +0.00(+0.00%)
Apr 24, 2013 0.8100 0.8300 0.8100 0.8300 122,492 +0.02(+2.47%)
Apr 23, 2013 0.8000 0.8350 0.8000 0.8100 123,113 +0.01(+0.62%)
Apr 22, 2013 0.7399 0.8190 0.7399 0.8050 101,900 +0.09(+11.81%)
Apr 19, 2013 0.7200 0.7200 0.7001 0.7200 38,050 -0.02(-2.69%)
Apr 18, 2013 0.7800 0.7800 0.7000 0.7399 193,920 -0.04(-5.14%)
Apr 17, 2013 0.7800 0.7810 0.7800 0.7800 43,000 -0.03(-3.11%)
Apr 16, 2013 0.8000 0.8100 0.7999 0.8050 46,450 +0.04(+4.55%)
Apr 15, 2013 0.7900 0.8000 0.7700 0.7700 35,500 -0.06(-7.23%)
Apr 12, 2013 0.8200 0.8300 0.8100 0.8300 57,805 +0.01(+1.22%)
Apr 11, 2013 0.7900 0.8200 0.7900 0.8200 45,250 +0.03(+4.46%)
Apr 10, 2013 0.7800 0.7900 0.7800 0.7850 47,150 +0.01(+0.64%)
Apr 09, 2013 0.8500 0.8500 0.7700 0.7800 168,500 -0.04(-4.88%)
Apr 08, 2013 0.7500 0.8250 0.7500 0.8200 187,371 +0.11(+16.31%)
Apr 05, 2013 0.7100 0.7300 0.7050 0.7050 136,200 +0.02(+2.17%)
Apr 04, 2013 0.6900 0.7250 0.6900 0.6900 215,587 +0.00(+0.00%)
Apr 03, 2013 0.7200 0.7200 0.6800 0.6900 112,004 -0.05(-6.76%)
Apr 02, 2013 0.7000 0.7500 0.6310 0.7400 79,400 +0.04(+5.71%)
Apr 01, 2013 0.6600 0.7200 0.6500 0.7000 44,300 +0.05(+7.69%)
Mar 28, 2013 0.6130 0.6500 0.6100 0.6500 73,120 +0.03(+5.52%)
Mar 27, 2013 0.6150 0.6399 0.6050 0.6160 50,189 -0.00(-0.65%)
Mar 26, 2013 0.6325 0.6499 0.6150 0.6200 23,400 -0.01(-1.59%)
Mar 25, 2013 0.6300 0.6550 0.6300 0.6300 21,100 -0.01(-0.79%)
Mar 22, 2013 0.6600 0.6600 0.6350 0.6350 6,140 -0.00(-0.77%)
Mar 21, 2013 0.6500 0.6600 0.6399 0.6399 26,200 -0.03(-3.77%)
Mar 20, 2013 0.6500 0.6650 0.6160 0.6650 43,750 +0.02(+2.31%)
Mar 19, 2013 0.6700 0.6700 0.6200 0.6500 29,200 +0.02(+3.17%)
Mar 18, 2013 0.6400 0.6400 0.6300 0.6300 34,771 -0.03(-5.25%)
Mar 15, 2013 0.6200 0.6649 0.6200 0.6649 35,100 +0.04(+7.24%)
Mar 14, 2013 0.6020 0.6200 0.6000 0.6200 38,117 +0.01(+2.39%)
Mar 13, 2013 0.6150 0.6200 0.6000 0.6055 68,695 +0.00(+0.41%)
Mar 12, 2013 0.6400 0.6450 0.6030 0.6030 85,449 -0.05(-7.23%)
Mar 11, 2013 0.6800 0.6800 0.6300 0.6500 192,400 -0.03(-4.41%)
Mar 08, 2013 0.7000 0.7100 0.6700 0.6800 56,500 -0.02(-2.86%)
Mar 07, 2013 0.7100 0.7100 0.6903 0.7000 46,340 -0.04(-5.39%)
Mar 06, 2013 0.7299 0.7399 0.7200 0.7399 10,350 +0.01(+1.37%)
Mar 05, 2013 0.7339 0.7340 0.7000 0.7299 10,750 +0.00(+0.68%)
Mar 04, 2013 0.7200 0.7349 0.6900 0.7250 60,120 -0.02(-2.68%)
Mar 01, 2013 0.7700 0.7700 0.7151 0.7450 104,350 -0.04(-4.49%)
Feb 28, 2013 0.7700 0.7900 0.7600 0.7800 79,951 -0.02(-2.50%)
Feb 27, 2013 0.7510 0.8000 0.7510 0.8000 390,993 +0.04(+5.26%)
Feb 26, 2013 0.7650 0.7700 0.7400 0.7600 114,011 +0.00(+0.00%)
Feb 25, 2013 0.7200 0.7600 0.7200 0.7600 72,600 +0.01(+1.33%)
Feb 22, 2013 0.7500 0.7599 0.7450 0.7500 38,299 +0.01(+1.35%)
Feb 21, 2013 0.7400 0.7650 0.7400 0.7400 78,800 -0.01(-1.33%)
Feb 20, 2013 0.7301 0.7990 0.7301 0.7500 251,904 +0.00(+0.00%)
Feb 19, 2013 0.7600 0.7700 0.7300 0.7500 37,525 -0.01(-1.28%)
Feb 15, 2013 0.7390 0.7599 0.7309 0.7597 41,400 +0.02(+2.66%)
Feb 14, 2013 0.7698 0.7699 0.7201 0.7400 47,918 -0.02(-2.63%)
Feb 13, 2013 0.7600 0.7600 0.7500 0.7600 64,400 +0.01(+1.33%)
Feb 12, 2013 0.7500 0.7600 0.7500 0.7500 32,300 +0.01(+1.35%)
Feb 11, 2013 0.7400 0.7599 0.7400 0.7400 41,360 -0.02(-2.63%)
Feb 08, 2013 0.7100 0.8200 0.7100 0.7600 288,148 +0.01(+1.33%)
Feb 07, 2013 0.7299 0.7500 0.7299 0.7500 15,000 +0.03(+4.02%)
Feb 06, 2013 0.6800 0.7250 0.6800 0.7210 65,800 -0.01(-1.23%)
Feb 04, 2013 0.7200 0.7350 0.7200 0.7300 91,052 -0.06(-7.59%)
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.