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, 2021 1.780 1.800 1.780 1.800 3,100 +0.03(+1.69%)
Apr 29, 2021 1.780 1.780 1.750 1.770 8,943 +0.00(+0.00%)
Apr 28, 2021 1.820 1.860 1.770 1.770 14,067 -0.03(-1.67%)
Apr 27, 2021 1.750 1.820 1.750 1.800 17,256 -0.08(-4.26%)
Apr 26, 2021 1.860 1.880 1.770 1.880 24,010 +0.02(+1.08%)
Apr 23, 2021 1.850 1.880 1.770 1.860 5,800 -0.02(-1.06%)
Apr 22, 2021 1.880 1.890 1.880 1.880 30,957 -0.02(-1.05%)
Apr 21, 2021 1.880 1.940 1.880 1.900 20,400 +0.05(+2.70%)
Apr 20, 2021 2.020 2.020 1.800 1.850 26,398 -0.17(-8.51%)
Apr 19, 2021 1.610 2.120 1.600 2.022 74,629 +0.42(+26.38%)
Apr 16, 2021 2.200 2.200 1.591 1.600 74,300 -0.53(-24.96%)
Apr 15, 2021 2.100 2.150 2.000 2.132 16,668 +0.05(+2.62%)
Apr 14, 2021 2.220 2.293 1.950 2.078 57,008 -0.23(-10.06%)
Apr 13, 2021 2.190 2.310 2.180 2.310 57,516 +0.12(+5.48%)
Apr 12, 2021 2.210 2.250 2.190 2.190 14,588 +0.00(+0.00%)
Apr 09, 2021 2.250 2.277 2.162 2.190 12,100 -0.06(-2.67%)
Apr 08, 2021 1.815 2.310 1.815 2.250 90,960 +0.00(+0.00%)
Apr 07, 2021 2.108 2.250 2.080 2.250 41,909 +0.20(+9.76%)
Apr 06, 2021 1.960 2.250 1.960 2.050 39,716 +0.03(+1.74%)
Apr 05, 2021 1.800 2.400 1.800 2.015 42,795 +0.14(+7.18%)
Apr 01, 2021 1.800 1.880 1.750 1.880 48,800 +0.13(+7.43%)
Mar 31, 2021 1.700 1.830 1.640 1.750 33,630 +0.05(+2.94%)
Mar 30, 2021 1.650 1.702 1.603 1.700 19,989 +0.10(+6.25%)
Mar 29, 2021 1.606 1.680 1.540 1.600 15,851 -0.08(-4.76%)
Mar 26, 2021 1.570 1.720 1.470 1.680 17,200 +0.18(+12.00%)
Mar 25, 2021 1.697 1.697 1.470 1.500 5,870 +0.00(+0.00%)
Mar 24, 2021 1.600 2.600 1.500 1.500 68,749 +0.03(+2.04%)
Mar 23, 2021 1.590 1.590 1.470 1.470 6,820 -0.12(-7.55%)
Mar 22, 2021 1.600 1.600 1.500 1.590 8,586 +0.04(+2.58%)
Mar 19, 2021 1.580 1.580 1.500 1.550 9,400 +0.05(+3.33%)
Mar 18, 2021 1.560 1.570 1.400 1.500 8,141 -0.09(-5.66%)
Mar 17, 2021 1.500 1.600 1.490 1.590 29,500 +0.15(+10.41%)
Mar 16, 2021 1.435 1.490 1.435 1.440 31,989 +0.04(+2.86%)
Mar 15, 2021 1.450 1.450 1.400 1.400 8,677 -0.06(-4.37%)
Mar 12, 2021 1.360 1.470 1.360 1.464 42,100 +0.11(+8.44%)
Mar 11, 2021 1.294 1.350 1.290 1.350 30,736 +0.05(+3.85%)
Mar 10, 2021 1.290 1.307 1.248 1.300 79,143 +0.07(+5.36%)
Mar 09, 2021 1.220 1.234 1.100 1.234 10,920 +0.06(+5.46%)
Mar 08, 2021 1.160 1.190 1.160 1.170 1,881 -0.01(-0.85%)
Mar 05, 2021 1.100 1.180 1.100 1.180 5,600 +0.07(+6.31%)
Mar 04, 2021 1.140 1.155 1.100 1.110 11,130 -0.02(-1.77%)
Mar 03, 2021 1.140 1.170 1.130 1.130 9,450 -0.01(-0.88%)
Mar 02, 2021 1.188 1.190 1.140 1.140 1,827 -0.01(-1.14%)
Mar 01, 2021 1.090 1.153 1.070 1.153 14,530 +0.08(+7.27%)
Feb 26, 2021 1.180 1.180 1.050 1.075 33,000 -0.10(-8.90%)
Feb 25, 2021 1.220 1.220 1.160 1.180 9,168 -0.02(-1.67%)
Feb 24, 2021 1.200 1.213 1.200 1.200 15,515 +0.08(+7.62%)
Feb 23, 2021 1.140 1.165 1.050 1.115 65,622 -0.04(-3.88%)
Feb 22, 2021 1.200 1.200 1.160 1.160 15,926 -0.04(-3.33%)
Feb 19, 2021 1.250 1.250 1.180 1.200 74,200 -0.04(-3.23%)
Feb 18, 2021 1.330 1.370 1.216 1.240 102,334 -0.09(-6.49%)
Feb 17, 2021 1.420 1.420 1.300 1.326 51,356 -0.05(-3.91%)
Feb 16, 2021 1.350 1.390 1.330 1.380 14,893 +0.03(+2.22%)
Feb 12, 2021 1.340 1.350 1.340 1.350 5,700 +0.03(+1.89%)
Feb 11, 2021 1.300 1.350 1.300 1.325 1,834 +0.03(+2.16%)
Feb 10, 2021 1.350 1.360 1.256 1.297 24,625 +0.01(+0.54%)
Feb 09, 2021 1.400 1.420 1.290 1.290 33,028 -0.21(-13.98%)
Feb 08, 2021 1.430 1.500 1.400 1.500 14,238 +0.05(+3.43%)
Feb 05, 2021 1.450 1.470 1.430 1.450 17,200 +0.01(+0.69%)
Feb 04, 2021 1.430 1.460 1.335 1.440 14,192 -0.01(-0.69%)
Feb 03, 2021 1.435 1.450 1.435 1.450 2,329 +0.00(+0.00%)
Feb 02, 2021 1.450 1.470 1.400 1.450 28,978 +0.10(+7.41%)
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.