Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Destiny Media Technologies Inc (OP: DSNY )

0.7991 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.7991 0.7991 0.7991 0.7991 2,200 +0.00(+0.01%)
Sep 19, 2024 0.7990 0.7990 0.7990 0.7990 100 +0.02(+2.57%)
Sep 18, 2024 0.7790 0.7790 0.7690 0.7790 14,000 +0.01(+1.54%)
Sep 17, 2024 0.7661 0.7770 0.7661 0.7672 4,000 +0.02(+3.10%)
Sep 16, 2024 0.7331 0.7900 0.7331 0.7441 4,815 -0.03(-3.36%)
Sep 13, 2024 0.7505 0.7700 0.7470 0.7700 44,040 -0.01(-1.31%)
Sep 12, 2024 0.7836 0.7836 0.7500 0.7802 5,000 -0.09(-10.31%)
Sep 11, 2024 0.8699 0.8699 0.8699 0.8699 1,000 -0.00(-0.01%)
Sep 10, 2024 0.8000 0.8700 0.8000 0.8700 2,100 -0.02(-2.03%)
Sep 09, 2024 0.8880 0.8880 0.7700 0.8880 2,310 -0.04(-4.51%)
Sep 04, 2024 0.9299 10 +0.13(+16.32%)
Sep 03, 2024 0.7700 0.8680 0.7700 0.7994 2,679 -0.09(-9.98%)
Aug 28, 2024 0.8880 20 +0.05(+5.71%)
Aug 27, 2024 0.8400 0.8400 0.8400 0.8400 459 +0.00(+0.00%)
Aug 26, 2024 0.8499 0.8499 0.8400 0.8400 4,100 -0.01(-1.18%)
Aug 23, 2024 0.8500 0.8500 0.8499 0.8500 200 +0.00(+0.02%)
Aug 22, 2024 0.8449 0.8498 0.8199 0.8498 9,700 -0.00(-0.01%)
Aug 21, 2024 0.8000 0.8499 0.7700 0.8499 2,100 +0.06(+7.90%)
Aug 20, 2024 0.7877 0.7877 0.7877 0.7877 100 -0.05(-6.33%)
Aug 19, 2024 0.8049 0.8409 0.8049 0.8409 2,000 -0.01(-1.05%)
Aug 16, 2024 0.8498 0.8498 0.8498 0.8498 100 -0.00(-0.01%)
Aug 15, 2024 0.7725 0.8499 0.7725 0.8499 2,900 +0.00(+0.00%)
Aug 13, 2024 0.8499 0 +0.00(+0.00%)
Aug 09, 2024 0.8499 0 -0.03(-3.40%)
Aug 08, 2024 0.8590 0.8798 0.7505 0.8798 10,200 -0.01(-0.92%)
Aug 07, 2024 0.7502 0.8880 0.7502 0.8880 400 +0.00(+0.00%)
Aug 06, 2024 0.8880 0.8880 0.8680 0.8880 9,108 -0.05(-5.52%)
Aug 05, 2024 0.9399 0.9399 0.9399 0.9399 100 +0.06(+6.79%)
Aug 02, 2024 0.7501 0.8801 0.7501 0.8801 3,701 -0.00(-0.10%)
Aug 01, 2024 0.7894 0.8810 0.7894 0.8810 270 +0.08(+10.11%)
Jul 26, 2024 0.8001 0 -0.07(-8.56%)
Jul 24, 2024 0.8750 0 -0.01(-1.67%)
Jul 22, 2024 0.8899 0 -0.06(-6.32%)
Jul 19, 2024 0.9499 0.9499 0.9499 0.9499 1,500 +0.06(+6.85%)
Jul 18, 2024 0.8890 0.8890 0.8890 0.8890 600 +0.00(+0.00%)
Jul 16, 2024 0.8890 0 -0.06(-6.40%)
Jul 12, 2024 0.9498 0 -0.00(-0.01%)
Jul 09, 2024 0.9499 0 -0.00(-0.01%)
Jul 08, 2024 0.6597 0.9500 0.6597 0.9500 730 +0.04(+4.17%)
Jul 05, 2024 0.9120 0.9120 0.9120 0.9120 300 +0.00(+0.11%)
Jul 03, 2024 0.9110 0.9110 0.9110 0.9110 100 +0.00(+0.00%)
Jul 02, 2024 0.8899 0.9700 0.8899 0.9110 6,000 +0.02(+2.37%)
Jul 01, 2024 0.8899 0.8899 0.8899 0.8899 100 +0.14(+18.65%)
Jun 28, 2024 0.8500 0.9499 0.7200 0.7500 16,422 -0.05(-6.30%)
Jun 27, 2024 0.6501 0.8004 0.6501 0.8004 3,450 +0.11(+15.95%)
Jun 26, 2024 0.6903 0.6903 0.6903 0.6903 301 -0.04(-5.44%)
Jun 24, 2024 0.7300 0 -0.24(-24.74%)
Jun 18, 2024 0.9700 0 +0.23(+30.90%)
Jun 17, 2024 0.7410 0.8556 0.7410 0.7410 4,215 -0.18(-19.46%)
Jun 12, 2024 0.9200 0 +0.00(+0.00%)
Jun 11, 2024 0.7500 0.9200 0.7500 0.9200 1,620 +0.02(+2.22%)
Jun 10, 2024 0.9200 0.9200 0.8110 0.9000 9,250 -0.02(-2.17%)
Jun 07, 2024 0.8500 0.9200 0.8500 0.9200 8,106 +0.00(+0.00%)
Jun 05, 2024 0.9200 0 +0.02(+2.22%)
Jun 04, 2024 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Jun 03, 2024 0.9000 0.9000 0.8800 0.9000 6,067 +0.00(+0.00%)
May 31, 2024 0.9044 0.9044 0.8943 0.9000 18,850 +0.09(+11.11%)
May 29, 2024 0.8100 0.8100 0.8100 0.8100 1,400 -0.06(-6.90%)
May 28, 2024 0.8200 0.9210 0.7500 0.8700 14,600 -0.04(-4.40%)
May 24, 2024 0.9010 0.9100 0.8810 0.9100 9,050 +0.03(+3.29%)
May 23, 2024 0.8500 0.9704 0.5550 0.8810 94,104 -0.11(-11.01%)
May 22, 2024 0.8600 0.9900 0.8600 0.9900 250 +0.00(+0.00%)
May 16, 2024 0.9900 0 -0.09(-8.33%)
May 14, 2024 1.080 0 +0.00(+0.00%)
May 13, 2024 1.080 1.080 1.080 1.080 142 +0.00(+0.00%)
May 09, 2024 1.080 0 -0.01(-0.92%)
May 07, 2024 1.090 0 +0.00(+0.00%)
May 03, 2024 1.090 0 -0.02(-1.80%)
May 01, 2024 1.110 5,005 +0.03(+2.78%)
Apr 30, 2024 1.090 1.090 1.080 1.080 15,001 -0.03(-2.35%)
Apr 29, 2024 1.106 1.106 1.106 1.106 856 -0.00(-0.36%)
Apr 26, 2024 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Apr 25, 2024 1.100 1.110 1.100 1.110 500 +0.03(+2.78%)
Apr 24, 2024 1.080 1.080 1.053 1.080 1,500 +0.04(+3.85%)
Apr 23, 2024 1.070 1.080 1.040 1.040 25,020 +0.00(+0.00%)
Apr 22, 2024 1.050 1.060 1.040 1.040 7,110 -0.06(-5.45%)
Apr 19, 2024 1.100 1.100 1.100 1.100 120 -0.01(-0.90%)
Apr 16, 2024 1.110 0 +0.20(+21.98%)
Apr 15, 2024 0.9300 0.9300 0.9100 0.9100 26,900 -0.19(-17.27%)
Apr 12, 2024 1.100 1.100 1.100 1.100 2,100 -0.04(-3.51%)
Apr 11, 2024 1.120 1.140 1.120 1.140 6,210 +0.04(+3.64%)
Apr 10, 2024 1.100 1.100 1.100 1.100 5,000 -0.05(-4.35%)
Apr 09, 2024 1.110 1.150 1.110 1.150 3,521 +0.05(+4.74%)
Apr 08, 2024 1.100 1.102 1.098 1.098 6,200 +0.00(+0.00%)
Apr 05, 2024 1.098 1.098 1.098 1.098 1,600 -0.01(-1.08%)
Apr 04, 2024 1.090 1.110 1.090 1.110 4,054 +0.02(+1.83%)
Apr 02, 2024 1.090 5,020 +0.00(+0.00%)
Apr 01, 2024 1.090 1.090 1.090 1.090 3,700 -0.01(-0.55%)
Mar 28, 2024 1.080 1.096 1.080 1.096 6,050 +0.05(+4.38%)
Mar 27, 2024 1.050 1.050 1.050 1.050 100 -0.01(-0.76%)
Mar 20, 2024 1.058 150 +0.09(+9.07%)
Mar 18, 2024 0.9700 10 -0.03(-3.00%)
Mar 15, 2024 1.070 1.070 1.000 1.000 9,016 -0.08(-7.06%)
Mar 14, 2024 1.076 1.076 1.076 1.076 500 -0.00(-0.37%)
Mar 13, 2024 1.080 1.086 1.080 1.080 7,478 +0.05(+4.85%)
Mar 12, 2024 1.000 1.070 1.000 1.030 6,900 -0.05(-4.63%)
Mar 11, 2024 1.080 1.080 1.080 1.080 6,000 +0.00(+0.00%)
Mar 08, 2024 1.080 1.080 1.080 1.080 6,540 +0.01(+0.93%)
Mar 07, 2024 1.060 1.076 1.060 1.070 6,199 +0.03(+2.88%)
Mar 06, 2024 1.068 1.068 1.000 1.040 14,100 -0.03(-2.80%)
Mar 05, 2024 1.090 1.090 1.000 1.070 9,313 +0.00(+0.00%)
Mar 04, 2024 1.070 1.080 1.060 1.070 13,654 -0.01(-0.93%)
Feb 29, 2024 1.080 45 +0.08(+8.00%)
Feb 28, 2024 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Feb 27, 2024 0.8619 1.000 0.8619 1.000 201 +0.00(+0.00%)
Feb 26, 2024 1.000 1.000 1.000 1.000 2,810 -0.02(-1.96%)
Feb 22, 2024 1.020 0 +0.05(+4.88%)
Feb 21, 2024 0.8828 1.030 0.8828 0.9725 2,699 -0.07(-6.49%)
Feb 16, 2024 1.040 0 -0.01(-0.95%)
Feb 15, 2024 1.040 1.050 1.040 1.050 3,268 +0.01(+0.96%)
Feb 14, 2024 0.8500 1.040 0.8500 1.040 1,900 +0.00(+0.00%)
Feb 12, 2024 1.040 0 +0.00(+0.00%)
Feb 07, 2024 1.040 0 +0.01(+1.17%)
Feb 06, 2024 1.030 1.030 1.010 1.028 10,559 -0.01(-1.15%)
Feb 02, 2024 1.040 1 +0.00(+0.00%)
Jan 31, 2024 1.040 0 -0.00(-0.24%)
Jan 29, 2024 1.042 0 +0.00(+0.24%)
Jan 24, 2024 1.040 0 +0.19(+22.35%)
Jan 23, 2024 0.8500 0.8500 0.8500 0.8500 300 -0.20(-19.05%)
Jan 19, 2024 1.050 60 +0.02(+1.94%)
Jan 17, 2024 1.030 0 -0.02(-1.90%)
Jan 16, 2024 0.9472 1.050 0.9100 1.050 25,485 +0.15(+16.67%)
Jan 11, 2024 0.9000 25 -0.00(-0.53%)
Jan 10, 2024 0.9664 0.9664 0.9048 0.9048 342 +0.00(+0.53%)
Jan 09, 2024 0.9774 0.9774 0.9000 0.9000 10,150 -0.14(-13.46%)
Jan 05, 2024 1.040 50 +0.03(+2.97%)
Jan 04, 2024 1.010 1.010 1.010 1.010 61,000 -0.05(-4.72%)
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.