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, 2014 1.000 1.010 0.9017 0.9750 269,361 -0.04(-3.47%)
Apr 29, 2014 1.100 1.100 1.000 1.010 82,026 -0.04(-3.81%)
Apr 28, 2014 1.160 1.160 1.020 1.050 125,843 -0.11(-9.48%)
Apr 25, 2014 1.180 1.250 1.100 1.160 71,947 -0.02(-1.69%)
Apr 24, 2014 1.190 1.200 1.160 1.180 57,994 +0.00(+0.00%)
Apr 23, 2014 1.120 1.190 1.120 1.180 102,193 +0.06(+5.36%)
Apr 22, 2014 1.110 1.140 1.070 1.120 44,385 +0.01(+0.90%)
Apr 21, 2014 1.060 1.110 1.050 1.110 86,495 +0.04(+3.74%)
Apr 17, 2014 1.070 1.070 1.070 0 +0.01(+0.94%)
Apr 16, 2014 0.9900 1.070 0.9900 1.060 62,707 +0.08(+8.16%)
Apr 15, 2014 0.9500 0.9900 0.8900 0.9800 311,103 -0.01(-1.01%)
Apr 14, 2014 0.9707 1.000 0.9500 0.9900 281,355 +0.00(+0.00%)
Apr 11, 2014 1.060 1.060 0.8100 0.9900 0 -0.08(-7.48%)
Apr 10, 2014 1.100 1.120 1.070 1.070 61,360 -0.02(-1.83%)
Apr 09, 2014 1.050 1.150 1.030 1.090 87,056 +0.04(+3.81%)
Apr 08, 2014 1.070 1.070 1.010 1.050 36,561 +0.00(+0.00%)
Apr 07, 2014 1.100 1.100 1.010 1.050 80,680 -0.05(-4.55%)
Apr 04, 2014 1.180 1.190 1.070 1.100 0 -0.08(-6.78%)
Apr 03, 2014 1.190 1.190 1.110 1.180 64,012 +0.00(+0.00%)
Apr 02, 2014 1.090 1.190 1.060 1.180 76,201 +0.10(+9.26%)
Apr 01, 2014 1.050 1.080 1.040 1.080 41,750 +0.01(+0.93%)
Mar 31, 2014 1.050 1.080 1.050 1.070 24,036 +0.01(+0.94%)
Mar 28, 2014 1.040 1.080 1.000 1.060 0 +0.01(+0.95%)
Mar 27, 2014 1.050 1.090 1.020 1.050 45,650 -0.01(-0.94%)
Mar 26, 2014 1.120 1.140 1.050 1.060 49,675 -0.03(-2.75%)
Mar 25, 2014 1.140 1.140 1.060 1.090 31,416 -0.05(-4.39%)
Mar 24, 2014 1.140 1.200 1.100 1.140 107,714 +0.00(+0.00%)
Mar 21, 2014 1.100 1.150 1.080 1.140 98,225 +0.04(+3.64%)
Mar 20, 2014 0.9850 1.100 0.9850 1.100 332,229 +0.10(+10.00%)
Mar 19, 2014 0.9900 1.030 0.9900 1.000 344,366 +0.00(+0.00%)
Mar 18, 2014 1.020 1.040 0.9600 1.000 278,208 -0.02(-1.95%)
Mar 17, 2014 0.9910 1.080 0.9910 1.020 72,800 +0.01(+0.98%)
Mar 14, 2014 1.010 1.030 0.9460 1.010 0 -0.02(-1.94%)
Mar 13, 2014 1.090 1.110 1.010 1.030 194,613 -0.07(-6.36%)
Mar 12, 2014 1.120 1.220 1.070 1.100 205,035 -0.02(-1.79%)
Mar 11, 2014 1.090 1.140 1.080 1.120 70,010 +0.02(+1.82%)
Mar 10, 2014 1.170 1.170 1.100 1.100 82,835 -0.05(-4.35%)
Mar 07, 2014 1.150 1.200 1.080 1.150 0 -0.03(-2.54%)
Mar 06, 2014 1.100 1.200 1.100 1.180 86,268 +0.03(+2.61%)
Mar 05, 2014 1.141 1.150 1.100 1.150 101,598 +0.00(+0.00%)
Mar 04, 2014 1.120 1.150 1.050 1.150 79,686 +0.05(+4.55%)
Mar 03, 2014 1.110 1.190 1.060 1.100 100,463 -0.04(-3.51%)
Feb 28, 2014 1.230 1.250 1.080 1.140 0 -0.06(-5.00%)
Feb 27, 2014 1.010 1.240 0.9800 1.200 352,017 +0.20(+20.00%)
Feb 26, 2014 1.040 1.080 0.9500 1.000 205,656 -0.03(-2.91%)
Feb 25, 2014 1.190 1.240 0.9800 1.030 508,311 -0.15(-12.71%)
Feb 24, 2014 1.305 1.305 1.130 1.180 283,377 -0.11(-8.88%)
Feb 21, 2014 1.315 1.340 1.190 1.295 0 +0.12(+10.68%)
Feb 20, 2014 0.9940 1.180 0.8000 1.170 2,353,552 +0.14(+13.59%)
Feb 19, 2014 1.200 1.220 1.000 1.030 865,975 -0.18(-14.88%)
Feb 18, 2014 1.295 1.330 1.100 1.210 429,715 -0.12(-9.02%)
Feb 14, 2014 1.330 1.330 1.330 0 +0.09(+7.26%)
Feb 13, 2014 1.330 1.340 1.190 1.240 1,092,611 -0.12(-8.82%)
Feb 12, 2014 1.420 1.460 1.300 1.360 331,389 -0.03(-2.16%)
Feb 11, 2014 1.530 1.530 1.380 1.390 455,336 -0.16(-10.32%)
Feb 10, 2014 1.510 1.640 1.510 1.550 112,431 -0.04(-2.52%)
Feb 07, 2014 1.680 1.680 1.540 1.590 0 -0.07(-4.22%)
Feb 06, 2014 1.640 1.800 1.580 1.660 23,915 +0.01(+0.61%)
Feb 05, 2014 1.600 1.650 1.570 1.650 76,722 +0.03(+1.85%)
Feb 04, 2014 1.630 1.680 1.600 1.620 99,619 -0.03(-1.82%)
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.