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

Destiny Media Technologies Inc (OP: DSNY )

0.8700 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, May 28, 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 (%)
Aug 30, 2019 0.1800 0.2025 0.1680 0.1995 111,100 +0.02(+10.83%)
Aug 29, 2019 0.1851 0.1851 0.1800 0.1800 74,140 -0.00(-0.06%)
Aug 28, 2019 0.1800 0.1801 0.1666 0.1801 210,262 +0.00(+0.06%)
Aug 27, 2019 0.1950 0.1950 0.1800 0.1800 219,492 -0.02(-8.58%)
Aug 26, 2019 0.1969 0.1969 0.1969 0.1969 6,500 +0.01(+2.93%)
Aug 23, 2019 0.1913 0.1913 0.1913 0.1913 1,200 -0.03(-13.05%)
Aug 22, 2019 0.2100 0.2200 0.2100 0.2200 7,700 +0.01(+4.81%)
Aug 21, 2019 0.1567 0.2099 0.1567 0.2099 8,000 +0.00(+1.55%)
Aug 20, 2019 0.1822 0.2140 0.1822 0.2067 35,050 +0.02(+13.45%)
Aug 19, 2019 0.1822 0.2200 0.1822 0.1822 38,305 -0.01(-7.51%)
Aug 16, 2019 0.2031 0.2031 0.1899 0.1970 18,100 -0.03(-14.24%)
Aug 15, 2019 0.2297 0.2297 0.2297 0.2297 700 +0.05(+26.21%)
Aug 14, 2019 0.1820 0.1820 0.1820 0.1820 2,000 -0.05(-20.77%)
Aug 12, 2019 0.2297 0.2297 0.2297 0 +0.02(+9.43%)
Aug 09, 2019 0.2099 0.2099 0.2099 0.2099 1,000 +0.01(+4.85%)
Aug 08, 2019 0.2002 0.2002 0.2002 60 +0.00(+0.00%)
Aug 07, 2019 0.2189 0.2189 0.2001 0.2002 14,000 -0.01(-6.88%)
Aug 05, 2019 0.2150 0.2150 0.2150 0 +0.02(+10.03%)
Aug 01, 2019 0.1954 0.1954 0.1954 0 -0.03(-15.01%)
Jul 30, 2019 0.2299 0.2299 0.2299 0 +0.03(+14.95%)
Jul 29, 2019 0.2000 0.2000 0.2000 0.2000 18,500 +0.00(+0.05%)
Jul 26, 2019 0.2020 0.2099 0.1902 0.1999 145,500 -0.01(-4.81%)
Jul 25, 2019 0.2150 0.2150 0.2060 0.2100 46,480 -0.01(-4.55%)
Jul 24, 2019 0.1100 0.2300 0.1100 0.2200 10,580 +0.01(+4.76%)
Jul 23, 2019 0.2300 0.2300 0.2100 0.2100 25,000 +0.00(+0.00%)
Jul 22, 2019 0.2200 0.2200 0.2100 0.2100 45,000 -0.01(-4.55%)
Jul 19, 2019 0.2400 0.2400 0.2200 0.2200 14,800 -0.00(-0.63%)
Jul 18, 2019 0.2530 0.2550 0.2210 0.2214 39,700 -0.03(-11.44%)
Jul 17, 2019 0.2500 0.2500 0.2500 85 +0.00(+0.00%)
Jul 16, 2019 0.2500 0.2500 0.2489 0.2500 12,000 +0.03(+13.12%)
Jul 15, 2019 0.2210 0.2210 0.2210 0.2210 2,297 +0.00(+0.00%)
Jul 12, 2019 0.2500 0.2500 0.2210 0.2210 6,900 -0.02(-9.98%)
Jul 11, 2019 0.2300 0.2455 0.2300 0.2455 2,700 +0.03(+12.20%)
Jul 10, 2019 0.2200 0.2200 0.2188 0.2188 20,500 -0.01(-3.19%)
Jul 08, 2019 0.2260 0.2260 0.2260 0 +0.00(+0.00%)
Jul 05, 2019 0.2260 0.2300 0.2260 0.2260 26,200 -0.00(-1.35%)
Jul 02, 2019 0.2291 0.2291 0.2291 0 +0.00(+0.00%)
Jun 28, 2019 0.2291 0.2291 0.2291 0 +0.00(+0.00%)
Jun 27, 2019 0.2291 0.2291 0.2182 0.2291 1,100 +0.01(+4.14%)
Jun 26, 2019 0.2021 0.2350 0.2010 0.2200 68,150 +0.02(+9.45%)
Jun 25, 2019 0.2404 0.2404 0.2010 0.2010 27,700 -0.04(-16.39%)
Jun 24, 2019 0.2404 0.2404 0.2404 0.2404 25,000 +0.00(+0.00%)
Jun 21, 2019 0.2485 0.2485 0.2404 0.2404 27,000 -0.03(-10.90%)
Jun 20, 2019 0.2698 0.2698 0.2698 0.2698 3,086 +0.03(+12.23%)
Jun 19, 2019 0.2404 0.2404 0.2404 0.2404 5,000 +0.00(+1.48%)
Jun 18, 2019 0.2425 0.2599 0.2369 0.2369 5,431 -0.02(-8.67%)
Jun 14, 2019 0.2594 0.2594 0.2594 0 +0.01(+4.30%)
Jun 13, 2019 0.2487 0.2487 0.2487 0.2487 10,000 +0.00(+0.00%)
Jun 11, 2019 0.2487 0.2487 0.2487 0 -0.00(-0.52%)
Jun 10, 2019 0.2499 0.2500 0.2499 0.2500 8,300 +0.00(+0.00%)
Jun 07, 2019 0.2599 0.2599 0.2500 0.2500 9,300 -0.01(-2.27%)
Jun 06, 2019 0.2400 0.2558 0.2250 0.2558 18,500 +0.03(+13.69%)
Jun 05, 2019 0.2250 0.2250 0.2250 0.2250 100 -0.02(-9.67%)
Jun 04, 2019 0.2450 0.2500 0.2450 0.2491 21,250 -0.00(-0.32%)
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.