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 (%)
May 31, 2022 0.7927 0.8350 0.7500 0.7500 19,230 -0.09(-10.61%)
May 27, 2022 0.8036 0.8390 0.7855 0.8390 6,550 +0.09(+11.79%)
May 26, 2022 0.7505 0.7505 0.7505 0.7505 10,000 -0.05(-6.30%)
May 25, 2022 0.8300 0.8300 0.8010 0.8010 14,800 -0.05(-5.74%)
May 20, 2022 0.8498 0 +0.02(+2.39%)
May 19, 2022 0.8526 0.8526 0.8300 0.8300 511 -0.01(-1.17%)
May 18, 2022 0.8398 0.8398 0.8398 0.8398 590 +0.00(+0.57%)
May 16, 2022 0.8350 0 +0.01(+0.60%)
May 13, 2022 0.8300 0.8300 0.8300 0.8300 200 +0.00(+0.00%)
May 12, 2022 0.8300 0.8300 0.8300 0.8300 20,054 +0.00(+0.00%)
May 11, 2022 0.8350 0.8497 0.8300 0.8300 12,000 -0.00(-0.59%)
May 10, 2022 0.8349 0.8350 0.8349 0.8349 3,000 +0.00(+0.59%)
May 09, 2022 0.8300 0.8300 0.8300 0.8300 1,000 -0.01(-1.18%)
May 06, 2022 0.8399 0.8399 0.8399 0.8399 1,349 -0.01(-0.85%)
May 05, 2022 0.8700 0.8700 0.7500 0.8471 35,195 -0.02(-2.63%)
May 04, 2022 0.8700 0.8700 0.8694 0.8700 5,905 +0.00(+0.00%)
May 03, 2022 0.9150 0.9150 0.8700 0.8700 10,500 -0.04(-4.83%)
Apr 29, 2022 0.9142 3 +0.00(+0.16%)
Apr 27, 2022 0.9127 0 -0.17(-15.49%)
Apr 19, 2022 1.080 0 +0.00(+0.00%)
Apr 18, 2022 1.080 1.080 0.8550 1.080 908 +0.04(+3.85%)
Apr 14, 2022 0.8550 1.040 0.8550 1.040 5,200 +0.17(+19.54%)
Apr 13, 2022 0.8700 0.8700 0.8700 0.8700 250 -0.08(-8.39%)
Apr 08, 2022 0.9497 0 -0.00(-0.03%)
Apr 07, 2022 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Apr 06, 2022 0.9500 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Apr 05, 2022 0.9500 0.9500 0.9500 0.9500 10,090 +0.00(+0.00%)
Apr 04, 2022 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Apr 01, 2022 0.9500 0.9800 0.9500 0.9500 2,500 -0.08(-7.77%)
Mar 31, 2022 1.030 1.030 1.030 1.030 100 +0.03(+3.03%)
Mar 30, 2022 0.9997 0.9997 0.9997 0.9997 100 +0.02(+2.11%)
Mar 29, 2022 0.9500 0.9790 0.9500 0.9790 4,100 -0.05(-4.95%)
Mar 28, 2022 1.030 1.030 1.030 1.030 100 +0.08(+8.42%)
Mar 25, 2022 0.9860 0.9860 0.9500 0.9500 6,386 +0.00(+0.00%)
Mar 24, 2022 0.9500 0.9500 0.9500 0.9500 11,482 -0.00(-0.01%)
Mar 23, 2022 0.9501 0.9501 0.9501 0.9501 501 -0.05(-4.99%)
Mar 22, 2022 0.9751 1.000 0.9751 1.000 1,000 +0.00(+0.00%)
Mar 21, 2022 1.000 1.000 1.000 1.000 500 -0.09(-8.30%)
Mar 16, 2022 1.091 0 +0.08(+7.97%)
Mar 15, 2022 1.080 1.080 1.010 1.010 4,518 -0.06(-5.61%)
Mar 14, 2022 1.000 1.070 1.000 1.070 1,130 +0.07(+7.00%)
Mar 11, 2022 1.000 1.000 1.000 1.000 6,800 -0.03(-3.10%)
Mar 10, 2022 1.100 1.100 1.000 1.032 2,600 +0.03(+3.20%)
Mar 09, 2022 1.000 1.000 0.9500 1.000 1,800 -0.01(-0.99%)
Mar 08, 2022 1.070 1.070 1.010 1.010 604 -0.01(-0.98%)
Mar 07, 2022 1.092 1.092 1.020 1.020 32,968 -0.11(-9.73%)
Mar 04, 2022 1.100 1.130 1.060 1.130 18,501 -0.05(-4.25%)
Mar 03, 2022 1.180 1.180 1.180 1.180 4,001 -0.01(-1.25%)
Mar 02, 2022 1.180 1.195 1.180 1.195 1,507 +0.01(+0.42%)
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.