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, 2019 0.2950 0.2999 0.2899 0.2899 7,100 -0.01(-3.33%)
Apr 29, 2019 0.3000 0.3000 0.2999 0.2999 18,225 +0.00(+0.00%)
Apr 26, 2019 0.2873 0.3030 0.2873 0.2999 23,500 +0.01(+3.41%)
Apr 25, 2019 0.2802 0.2900 0.2802 0.2900 15,377 +0.00(+0.00%)
Apr 24, 2019 0.2800 0.2900 0.2800 0.2900 9,900 +0.01(+3.57%)
Apr 23, 2019 0.2800 0.2800 0.2800 0.2800 22,198 +0.00(+0.00%)
Apr 22, 2019 0.2900 0.2900 0.2800 0.2800 74,715 -0.02(-6.07%)
Apr 18, 2019 0.2800 0.2981 0.2800 0.2981 2,000 +0.01(+3.40%)
Apr 17, 2019 0.2750 0.2910 0.2750 0.2883 29,480 -0.00(-0.03%)
Apr 16, 2019 0.2800 0.3000 0.2773 0.2884 72,137 +0.02(+6.81%)
Apr 15, 2019 0.2600 0.2700 0.2600 0.2700 78,610 +0.02(+8.00%)
Apr 12, 2019 0.2550 0.2600 0.2481 0.2500 52,000 -0.01(-3.85%)
Apr 11, 2019 0.2400 0.2600 0.2400 0.2600 41,500 +0.01(+4.00%)
Apr 10, 2019 0.2450 0.2500 0.2450 0.2500 40,707 +0.01(+4.17%)
Apr 09, 2019 0.2460 0.2460 0.2250 0.2400 693,828 -0.01(-2.44%)
Apr 08, 2019 0.2550 0.2570 0.2460 0.2460 31,500 -0.01(-4.28%)
Apr 05, 2019 0.2500 0.2570 0.2500 0.2570 67,700 +0.01(+3.25%)
Apr 04, 2019 0.2500 0.2500 0.2473 0.2489 28,700 +0.00(+0.77%)
Apr 03, 2019 0.2470 0.2470 0.2470 0.2470 26,500 -0.00(-1.20%)
Apr 02, 2019 0.2550 0.2550 0.2460 0.2500 26,400 +0.00(+1.21%)
Apr 01, 2019 0.2460 0.2550 0.2458 0.2470 109,000 +0.00(+0.82%)
Mar 29, 2019 0.2550 0.2550 0.2412 0.2450 48,500 -0.01(-3.92%)
Mar 28, 2019 0.2405 0.2550 0.2404 0.2550 31,500 +0.01(+6.03%)
Mar 27, 2019 0.2550 0.2550 0.2404 0.2405 49,400 -0.01(-5.69%)
Mar 26, 2019 0.2570 0.2570 0.2400 0.2550 33,250 +0.01(+4.72%)
Mar 25, 2019 0.2436 0.2458 0.2400 0.2435 53,400 -0.00(-1.74%)
Mar 22, 2019 0.2511 0.2570 0.2478 0.2478 75,400 -0.00(-0.88%)
Mar 21, 2019 0.2400 0.2500 0.2400 0.2500 57,750 +0.00(+0.00%)
Mar 20, 2019 0.2341 0.2570 0.2326 0.2500 37,000 +0.01(+2.50%)
Mar 19, 2019 0.2400 0.2481 0.2314 0.2439 34,200 -0.01(-2.44%)
Mar 18, 2019 0.2400 0.2500 0.2258 0.2500 17,330 +0.02(+8.70%)
Mar 15, 2019 0.2400 0.2400 0.2300 0.2300 65,000 -0.01(-4.13%)
Mar 14, 2019 0.2300 0.2399 0.2299 0.2399 93,468 +0.01(+5.96%)
Mar 13, 2019 0.2373 0.2373 0.2264 0.2264 4,600 +0.00(+1.75%)
Mar 12, 2019 0.2225 0.2225 0.2225 0.2225 25,090 +0.01(+2.77%)
Mar 11, 2019 0.2167 0.2168 0.2165 0.2165 25,500 -0.01(-3.78%)
Mar 08, 2019 0.2021 0.2300 0.2021 0.2250 31,000 -0.01(-2.17%)
Mar 07, 2019 0.2021 0.2300 0.2021 0.2300 26,500 +0.01(+2.22%)
Mar 06, 2019 0.2250 0.2250 0.2250 0.2250 30,015 -0.01(-4.26%)
Mar 05, 2019 0.2350 0.2350 0.2350 0.2350 5,820 -0.01(-5.96%)
Mar 04, 2019 0.2297 0.2499 0.2201 0.2499 43,922 +0.04(+16.34%)
Mar 01, 2019 0.2236 0.2236 0.2148 0.2148 26,100 -0.04(-15.27%)
Feb 28, 2019 0.2292 0.2535 0.2292 0.2535 32,500 +0.01(+4.75%)
Feb 27, 2019 0.2420 0.2420 0.2420 0.2420 4,000 +0.01(+5.45%)
Feb 26, 2019 0.2295 0.2295 0.2295 0.2295 25,000 +0.00(+1.68%)
Feb 25, 2019 0.2259 0.2259 0.2257 0.2257 6,000 -0.01(-3.63%)
Feb 22, 2019 0.2450 0.2508 0.2342 0.2342 33,800 -0.02(-6.32%)
Feb 21, 2019 0.2500 0.2500 0.2500 0.2500 6,100 +0.01(+3.86%)
Feb 20, 2019 0.2400 0.2535 0.2400 0.2407 11,500 +0.00(+0.29%)
Feb 19, 2019 0.2500 0.2500 0.2352 0.2400 18,931 +0.01(+3.58%)
Feb 15, 2019 0.2317 0.2317 0.2317 0.2317 3,400 +0.02(+7.42%)
Feb 13, 2019 0.2157 0.2157 0.2157 0 -0.02(-10.12%)
Feb 12, 2019 0.1700 0.2400 0.1700 0.2400 1,100 +0.03(+11.68%)
Feb 08, 2019 0.2149 0.2149 0.2149 0 -0.01(-6.40%)
Feb 06, 2019 0.2296 0.2296 0.2296 0 +0.01(+6.64%)
Feb 05, 2019 0.2038 0.2154 0.1810 0.2153 38,805 -0.00(-2.14%)
Feb 04, 2019 0.2300 0.2300 0.2009 0.2200 53,200 -0.00(-1.74%)
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.