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

Destiny Media Technologies Inc (OP: DSNY )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Dec 31, 2012 0.6000 0.6299 0.6000 0.6200 54,624 +0.00(+0.00%)
Dec 28, 2012 0.6300 0.6300 0.6100 0.6200 57,283 -0.05(-7.19%)
Dec 27, 2012 0.6351 0.6680 0.6100 0.6680 24,300 +0.03(+5.20%)
Dec 26, 2012 0.6700 0.6800 0.6300 0.6350 28,632 -0.03(-3.79%)
Dec 24, 2012 0.6700 0.6700 0.6600 0.6600 34,874 -0.01(-1.49%)
Dec 21, 2012 0.6750 0.6750 0.6600 0.6700 78,948 +0.02(+3.06%)
Dec 20, 2012 0.6400 0.6700 0.6400 0.6501 64,500 -0.01(-1.50%)
Dec 19, 2012 0.6800 0.6800 0.6500 0.6600 29,322 -0.02(-2.93%)
Dec 18, 2012 0.6300 0.6799 0.6100 0.6799 135,800 +0.02(+3.02%)
Dec 17, 2012 0.6500 0.6899 0.6100 0.6600 150,538 +0.03(+4.76%)
Dec 14, 2012 0.6500 0.6799 0.6300 0.6300 63,220 -0.02(-3.08%)
Dec 13, 2012 0.7100 0.7100 0.6500 0.6500 173,600 +0.03(+4.84%)
Dec 12, 2012 0.6200 0.6500 0.6000 0.6200 67,173 -0.01(-0.80%)
Dec 11, 2012 0.6299 0.6300 0.5700 0.6250 252,300 +0.01(+1.63%)
Dec 10, 2012 0.6000 0.6350 0.6000 0.6150 188,453 -0.02(-2.38%)
Dec 07, 2012 0.6300 0.6350 0.6000 0.6300 311,021 -0.02(-2.78%)
Dec 06, 2012 0.6500 0.6600 0.6004 0.6480 135,310 -0.02(-3.27%)
Dec 05, 2012 0.6700 0.6800 0.6000 0.6699 698,223 +0.02(+3.06%)
Dec 04, 2012 0.7280 0.7280 0.6500 0.6500 119,010 -0.10(-13.33%)
Nov 30, 2012 0.7500 0.7700 0.7000 0.7500 247,563 -0.04(-5.06%)
Nov 29, 2012 0.7600 0.8200 0.7600 0.7900 173,613 +0.03(+3.27%)
Nov 28, 2012 0.7900 0.7900 0.7650 0.7650 8,568 -0.01(-0.65%)
Nov 27, 2012 0.7700 0.8400 0.7500 0.7700 47,448 +0.00(+0.00%)
Nov 26, 2012 0.7800 0.7900 0.7700 0.7700 60,253 -0.02(-2.53%)
Nov 24, 2012 0.7900 0.7900 0.7800 0.7900 12,200 +0.00(+0.00%)
Nov 23, 2012 0.7900 0.7900 0.7800 0.7900 12,200 -0.01(-1.25%)
Nov 21, 2012 0.8000 0.8000 0.7870 0.8000 35,100 +0.00(+0.00%)
Nov 20, 2012 0.7900 0.8100 0.7870 0.8000 81,241 +0.01(+1.27%)
Nov 19, 2012 0.7980 0.8000 0.7900 0.7900 44,758 +0.00(+0.13%)
Nov 16, 2012 0.8000 0.8000 0.7890 0.7890 250,324 -0.00(-0.13%)
Nov 15, 2012 0.7900 0.7900 0.7900 0.7900 37,700 +0.00(+0.00%)
Nov 14, 2012 0.8000 0.8050 0.7900 0.7900 37,987 -0.01(-1.25%)
Nov 13, 2012 0.7501 0.8000 0.7501 0.8000 27,028 +0.01(+0.63%)
Nov 12, 2012 0.7950 0.7950 0.7950 0.7950 400 +0.00(+0.00%)
Nov 09, 2012 0.8000 0.8200 0.7900 0.7950 140,400 +0.01(+0.63%)
Nov 08, 2012 0.8000 0.8000 0.7900 0.7900 37,298 -0.01(-1.25%)
Nov 07, 2012 0.7900 0.8000 0.7900 0.8000 62,625 +0.01(+1.27%)
Nov 06, 2012 0.8000 0.8100 0.7900 0.7900 32,600 -0.01(-1.25%)
Nov 05, 2012 0.7800 0.8000 0.7700 0.8000 65,150 +0.01(+1.88%)
Nov 02, 2012 0.7900 0.8000 0.7810 0.7852 47,200 +0.01(+0.67%)
Nov 01, 2012 0.7900 0.7900 0.7750 0.7800 136,592 -0.01(-1.27%)
Oct 31, 2012 0.7800 0.8000 0.7800 0.7900 12,200 -0.02(-2.47%)
Oct 26, 2012 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Oct 25, 2012 0.8499 0.8499 0.8200 0.8200 39,366 -0.03(-3.52%)
Oct 24, 2012 0.8600 0.8600 0.8400 0.8499 11,600 -0.02(-2.31%)
Oct 23, 2012 0.8150 0.8700 0.8150 0.8700 23,172 +0.04(+5.20%)
Oct 19, 2012 0.8499 0.8500 0.8102 0.8270 41,185 -0.00(-0.36%)
Oct 18, 2012 0.8400 0.8500 0.8101 0.8300 45,513 -0.01(-1.19%)
Oct 17, 2012 0.8500 0.8500 0.8000 0.8400 124,040 +0.03(+3.07%)
Oct 16, 2012 0.8300 0.8499 0.8050 0.8150 115,601 -0.02(-1.93%)
Oct 15, 2012 0.8500 0.8500 0.8300 0.8310 30,000 -0.01(-1.31%)
Oct 12, 2012 0.8500 0.8500 0.8400 0.8420 20,500 -0.01(-0.94%)
Oct 11, 2012 0.8500 0.8750 0.8500 0.8500 36,900 +0.00(+0.00%)
Oct 10, 2012 0.8000 0.8900 0.8000 0.8500 39,962 -0.04(-4.49%)
Oct 09, 2012 0.8850 0.9100 0.8800 0.8900 145,242 -0.04(-4.30%)
Oct 08, 2012 0.9199 0.9490 0.8900 0.9300 143,197 +0.07(+7.70%)
Oct 06, 2012 0.8500 0.9200 0.8400 0.8635 202,436 +0.00(+0.00%)
Oct 05, 2012 0.8500 0.9200 0.8400 0.8635 202,436 +0.01(+1.59%)
Oct 04, 2012 0.8250 0.8500 0.8000 0.8500 33,097 +0.04(+4.94%)
Oct 03, 2012 0.8299 0.8299 0.8000 0.8100 92,116 +0.00(+0.00%)
Oct 02, 2012 0.8500 0.8500 0.8000 0.8100 174,102 -0.02(-1.88%)
Oct 01, 2012 0.8500 0.8500 0.8255 0.8255 73,163 -0.00(-0.54%)
Sep 28, 2012 0.8300 0.8600 0.8200 0.8300 149,407 -0.01(-1.19%)
Sep 27, 2012 0.8900 0.8999 0.8400 0.8400 137,960 -0.06(-6.67%)
Sep 26, 2012 0.8750 0.9000 0.8600 0.9000 16,649 -0.02(-2.16%)
Sep 25, 2012 0.8900 0.9199 0.8551 0.9199 181,748 +0.03(+3.94%)
Sep 24, 2012 0.9100 0.9399 0.8850 0.8850 53,255 -0.05(-5.85%)
Sep 21, 2012 0.9000 0.9400 0.8950 0.9400 84,590 +0.04(+5.03%)
Sep 20, 2012 0.9349 0.9349 0.8950 0.8950 32,419 -0.02(-1.65%)
Sep 19, 2012 0.9100 0.9349 0.8900 0.9100 46,630 +0.01(+1.11%)
Sep 18, 2012 0.9499 0.9500 0.9000 0.9000 98,400 -0.05(-5.25%)
Sep 17, 2012 0.9200 0.9499 0.9020 0.9499 29,239 +0.03(+3.25%)
Sep 14, 2012 0.9010 0.9500 0.9010 0.9200 96,948 +0.02(+2.11%)
Sep 13, 2012 0.9100 0.9200 0.9000 0.9010 38,525 -0.00(-0.44%)
Sep 12, 2012 0.9300 0.9300 0.9001 0.9050 114,635 -0.02(-1.63%)
Sep 11, 2012 0.8999 0.9699 0.8999 0.9200 333,595 +0.02(+2.23%)
Sep 10, 2012 0.9150 0.9150 0.8750 0.8999 170,430 +0.01(+1.10%)
Sep 07, 2012 0.9149 0.9199 0.8800 0.8901 10,010 -0.01(-1.10%)
Sep 06, 2012 0.8999 0.9200 0.8999 0.9000 50,786 +0.00(+0.01%)
Sep 05, 2012 0.9100 0.9100 0.8620 0.8999 123,982 -0.00(-0.01%)
Sep 04, 2012 0.8900 0.9700 0.8800 0.9000 200,398 -0.03(-2.70%)
Aug 31, 2012 0.9100 0.9299 0.9100 0.9250 23,500 +0.04(+3.93%)
Aug 30, 2012 0.9299 0.9299 0.8800 0.8900 74,867 -0.04(-4.30%)
Aug 29, 2012 0.9600 0.9600 0.8900 0.9300 119,668 -0.05(-5.10%)
Aug 27, 2012 0.9800 1.060 0.9600 0.9800 617,622 +0.00(+0.00%)
Aug 24, 2012 0.9400 0.9800 0.9400 0.9800 669,502 +0.01(+1.04%)
Aug 23, 2012 0.8600 0.9900 0.8600 0.9699 747,367 +0.12(+14.11%)
Aug 22, 2012 0.7700 0.8680 0.7700 0.8500 611,908 +0.09(+11.84%)
Aug 21, 2012 0.7600 0.7840 0.7600 0.7600 126,407 +0.01(+0.93%)
Aug 20, 2012 0.7400 0.7950 0.7400 0.7530 182,290 +0.00(+0.40%)
Aug 17, 2012 0.7799 0.7799 0.7500 0.7500 47,839 -0.01(-1.32%)
Aug 16, 2012 0.7899 0.7899 0.7550 0.7600 17,800 +0.00(+0.00%)
Aug 15, 2012 0.7800 0.7900 0.7600 0.7600 47,470 -0.04(-4.99%)
Aug 14, 2012 0.7800 0.7999 0.7750 0.7999 18,500 +0.02(+2.55%)
Aug 13, 2012 0.7851 0.7999 0.7800 0.7800 30,621 -0.02(-2.50%)
Aug 11, 2012 0.8000 0.8000 0.7800 0.8000 27,123 +0.00(+0.00%)
Aug 10, 2012 0.8000 0.8000 0.7800 0.8000 27,123 +0.00(+0.00%)
Aug 09, 2012 0.7999 0.8000 0.7999 0.8000 6,650 +0.02(+2.56%)
Aug 08, 2012 0.8000 0.8000 0.7800 0.7800 24,766 -0.02(-2.50%)
Aug 07, 2012 0.7750 0.8100 0.7750 0.8000 139,100 -0.02(-2.44%)
Aug 06, 2012 0.8000 0.8400 0.7800 0.8200 40,335 +0.03(+4.46%)
Aug 03, 2012 0.7800 0.8000 0.7700 0.7850 48,255 +0.01(+0.64%)
Aug 02, 2012 0.8000 0.8000 0.7600 0.7800 68,547 -0.02(-2.50%)
Aug 01, 2012 0.7999 0.8000 0.7900 0.8000 70,467 +0.01(+1.27%)
Jul 31, 2012 0.7994 0.8000 0.7900 0.7900 69,095 -0.01(-1.25%)
Jul 30, 2012 0.8000 0.8000 0.7850 0.8000 93,955 -0.02(-2.32%)
Jul 27, 2012 0.8050 0.8190 0.7850 0.8190 109,101 +0.02(+2.37%)
Jul 26, 2012 0.8400 0.8500 0.7901 0.8000 512,430 -0.05(-5.88%)
Jul 25, 2012 0.8700 0.8701 0.8250 0.8500 58,701 -0.02(-2.30%)
Jul 24, 2012 0.8700 0.8800 0.8550 0.8700 143,214 +0.01(+0.58%)
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.