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 (%)
Jan 30, 2015 0.3500 0.3690 0.3500 0.3690 14,100 +0.01(+2.50%)
Jan 29, 2015 0.3450 0.3600 0.3450 0.3600 11,100 -0.01(-2.41%)
Jan 28, 2015 0.3401 0.3699 0.3400 0.3689 70,090 +0.03(+8.50%)
Jan 27, 2015 0.3650 0.3698 0.3351 0.3400 16,450 -0.03(-8.08%)
Jan 26, 2015 0.3300 0.3699 0.3250 0.3699 10,200 +0.04(+12.09%)
Jan 23, 2015 0.3201 0.3300 0.3201 0.3300 6,068 +0.01(+2.80%)
Jan 22, 2015 0.3100 0.3300 0.3100 0.3210 61,905 +0.01(+3.22%)
Jan 21, 2015 0.3138 0.3299 0.3101 0.3110 16,500 -0.02(-5.76%)
Jan 20, 2015 0.3500 0.3599 0.3100 0.3300 62,551 -0.02(-5.69%)
Jan 16, 2015 0.3499 0.3499 0.3499 0 +0.02(+5.39%)
Jan 15, 2015 0.3999 0.3999 0.3200 0.3320 265,000 -0.07(-16.96%)
Jan 14, 2015 0.4200 0.4200 0.3799 0.3998 25,000 +0.02(+5.24%)
Jan 13, 2015 0.3799 0 +0.00(+0.64%)
Jan 12, 2015 0.3851 0.4400 0.3700 0.3775 68,200 -0.01(-2.22%)
Jan 09, 2015 0.3700 0.4150 0.3680 0.3861 250,800 +0.02(+5.20%)
Jan 08, 2015 0.3700 0.3899 0.3670 0.3670 50,787 -0.02(-5.87%)
Jan 07, 2015 0.3725 0.3899 0.3600 0.3899 12,900 -0.00(-0.03%)
Jan 06, 2015 0.4288 0.4300 0.3800 0.3900 45,095 -0.04(-9.05%)
Jan 05, 2015 0.3999 0.4401 0.3999 0.4288 32,825 +0.03(+7.25%)
Jan 02, 2015 0.3800 0.3998 0.3800 0.3998 2,020 -0.00(-0.05%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Dec 30, 2014 0.3910 0.4000 0.3300 0.3600 198,148 -0.03(-7.69%)
Dec 29, 2014 0.4000 0.4199 0.3900 0.3900 61,127 -0.02(-4.88%)
Dec 26, 2014 0.4000 0.4200 0.3960 0.4100 42,842 +0.01(+2.50%)
Dec 24, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2014 0.3901 0.4199 0.3901 0.4000 37,600 -0.01(-2.91%)
Dec 22, 2014 0.3900 0.4150 0.3900 0.4120 98,950 +0.02(+5.64%)
Dec 19, 2014 0.3801 0.4000 0.3800 0.3900 19,972 +0.00(+0.00%)
Dec 18, 2014 0.4099 0.4100 0.3600 0.3900 70,747 -0.01(-2.50%)
Dec 17, 2014 0.4000 0.4200 0.3900 0.4000 69,612 +0.01(+2.56%)
Dec 16, 2014 0.4229 0.3626 0.3900 135,330 -0.03(-7.19%)
Dec 15, 2014 0.4201 0.4257 0.4201 0.4202 11,300 +0.00(+0.02%)
Dec 12, 2014 0.4201 0.4358 0.4201 0.4201 11,900 +0.00(+0.02%)
Dec 11, 2014 0.4279 0.4358 0.4200 0.4200 34,865 -0.02(-4.55%)
Dec 10, 2014 0.4380 0.4420 0.4200 0.4400 63,693 +0.00(+0.00%)
Dec 09, 2014 0.4400 0.4500 0.4350 0.4400 67,591 -0.00(-0.23%)
Dec 08, 2014 0.4480 0.4639 0.4400 0.4410 56,494 -0.02(-4.13%)
Dec 05, 2014 0.4540 0.4650 0.4500 0.4600 41,300 -0.01(-1.60%)
Dec 04, 2014 0.4560 0.4675 0.4400 0.4675 12,200 +0.00(+0.54%)
Dec 03, 2014 0.4620 0.4699 0.4550 0.4650 42,845 -0.00(-1.06%)
Dec 02, 2014 0.4550 0.4798 0.4550 0.4700 23,900 +0.00(+0.02%)
Dec 01, 2014 0.4899 0.4899 0.4500 0.4699 72,106 -0.02(-4.10%)
Nov 28, 2014 0.4999 0.4999 0.4500 0.4900 40,712 -0.01(-2.00%)
Nov 26, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Nov 25, 2014 0.4801 0.4999 0.4700 0.4900 48,123 -0.01(-2.00%)
Nov 24, 2014 0.4800 0.5100 0.4800 0.5000 29,646 +0.02(+4.17%)
Nov 21, 2014 0.4600 0.4900 0.4600 0.4800 89,085 +0.02(+4.35%)
Nov 20, 2014 0.5199 0.5199 0.4500 0.4600 79,552 -0.06(-11.54%)
Nov 19, 2014 0.4600 0.5250 0.4520 0.5200 12,105 +0.04(+8.36%)
Nov 18, 2014 0.4550 0.4900 0.4550 0.4799 38,896 -0.00(-0.02%)
Nov 17, 2014 0.4800 0.4800 0.4600 0.4800 8,200 +0.00(+0.00%)
Nov 14, 2014 0.5020 0.5100 0.4600 0.4800 303,045 -0.02(-4.02%)
Nov 13, 2014 0.5000 0.5300 0.5000 0.5001 21,600 -0.02(-3.83%)
Nov 12, 2014 0.4901 0.5200 0.4901 0.5200 49,300 +0.00(+0.00%)
Nov 11, 2014 0.4801 0.5200 0.4801 0.5200 74,695 +0.01(+1.96%)
Nov 10, 2014 0.5301 0.5399 0.5000 0.5100 71,325 -0.02(-3.77%)
Nov 07, 2014 0.5251 0.5300 0.5251 0.5300 11,075 -0.01(-1.85%)
Nov 06, 2014 0.5500 0.5550 0.5250 0.5400 41,753 +0.00(+0.02%)
Nov 05, 2014 0.5500 0.5500 0.5100 0.5399 83,161 +0.01(+1.87%)
Nov 04, 2014 0.5400 0.5400 0.5200 0.5300 25,700 -0.01(-1.85%)
Nov 03, 2014 0.4900 0.5800 0.4900 0.5400 151,065 +0.03(+5.88%)
Oct 31, 2014 0.4940 0.5100 0.4700 0.5100 85,245 +0.00(+0.00%)
Oct 30, 2014 0.5010 0.5150 0.4900 0.5100 73,566 -0.01(-0.97%)
Oct 29, 2014 0.5400 0.5400 0.5000 0.5150 41,075 -0.02(-4.58%)
Oct 28, 2014 0.5200 0.5400 0.4950 0.5397 39,345 -0.00(-0.04%)
Oct 27, 2014 0.5199 0.5399 0.4950 0.5399 9,850 +0.00(+0.00%)
Oct 24, 2014 0.5500 0.5500 0.4900 0.5399 6,815 +0.01(+1.87%)
Oct 23, 2014 0.4900 0.5300 0.4900 0.5300 37,700 +0.04(+8.16%)
Oct 22, 2014 0.5224 0.5225 0.4200 0.4900 63,510 -0.06(-10.84%)
Oct 21, 2014 0.5497 0.5497 0.5050 0.5496 7,600 +0.03(+5.69%)
Oct 20, 2014 0.4956 0.5496 0.4955 0.5200 25,450 -0.03(-5.40%)
Oct 17, 2014 0.5499 0.4900 0.5497 22,065 +0.01(+1.80%)
Oct 16, 2014 0.5499 0.5499 0.5340 0.5400 11,545 -0.00(-0.35%)
Oct 15, 2014 0.5300 0.5499 0.4000 0.5419 139,064 +0.03(+6.25%)
Oct 14, 2014 0.4969 0.5350 0.4850 0.5100 73,695 +0.01(+2.02%)
Oct 13, 2014 0.4999 0.4999 0.4780 0.4999 45,750 +0.00(+0.02%)
Oct 10, 2014 0.4800 0.4998 0.4800 0.4998 19,350 -0.00(-0.02%)
Oct 09, 2014 0.4900 0.4900 0.4700 0.4999 39,210 +0.01(+2.02%)
Oct 08, 2014 0.5000 0.5350 0.4900 0.4900 64,880 -0.02(-3.92%)
Oct 07, 2014 0.4994 0.5699 0.4851 0.5100 126,850 +0.03(+6.25%)
Oct 06, 2014 0.5150 0.5150 0.4701 0.4800 37,336 -0.01(-1.03%)
Oct 03, 2014 0.4720 0.4850 0.4603 0.4850 70,655 +0.00(+0.00%)
Oct 02, 2014 0.4999 0.4999 0.4603 0.4850 8,984 +0.02(+3.19%)
Oct 01, 2014 0.4930 0.5000 0.4501 0.4700 118,705 -0.03(-6.00%)
Sep 30, 2014 0.5100 0.5290 0.4930 0.5000 23,525 -0.01(-1.96%)
Sep 29, 2014 0.5010 0.5299 0.5000 0.5100 59,415 -0.01(-1.92%)
Sep 26, 2014 0.5101 0.5349 0.4530 0.5200 27,207 -0.02(-3.69%)
Sep 25, 2014 0.5200 0.5399 0.4001 0.5399 163,883 +0.00(+0.17%)
Sep 24, 2014 0.4850 0.5390 0.4500 0.5390 303,749 +0.04(+7.82%)
Sep 23, 2014 0.5500 0.5798 0.4700 0.4999 237,408 -0.08(-13.80%)
Sep 22, 2014 0.5900 0.5900 0.5600 0.5799 44,509 -0.07(-10.43%)
Sep 19, 2014 0.6900 0.6900 0.5860 0.6474 30,230 -0.03(-4.78%)
Sep 18, 2014 0.6550 0.6949 0.6500 0.6799 25,450 -0.01(-1.45%)
Sep 17, 2014 0.6500 0.6899 0.6200 0.6899 14,440 +0.04(+6.14%)
Sep 16, 2014 0.6201 0.6550 0.6200 0.6500 11,560 +0.00(+0.00%)
Sep 15, 2014 0.6500 0.6500 0.6500 0.6500 7,300 +0.01(+1.56%)
Sep 12, 2014 0.5800 0.6400 0.5601 0.6400 43,950 +0.06(+9.40%)
Sep 11, 2014 0.6130 0.6200 0.5500 0.5850 232,172 -0.04(-5.65%)
Sep 10, 2014 0.6260 0.6479 0.6150 0.6200 75,596 -0.03(-4.31%)
Sep 09, 2014 0.6700 0.6880 0.6121 0.6479 146,771 -0.03(-4.72%)
Sep 08, 2014 0.7000 0.7479 0.6800 0.6800 114,432 -0.04(-4.91%)
Sep 05, 2014 0.7500 0.7500 0.7151 0.7151 23,200 -0.03(-4.32%)
Sep 04, 2014 0.7599 0.7599 0.7000 0.7474 33,600 -0.00(-0.33%)
Sep 03, 2014 0.7200 0.7699 0.6950 0.7499 90,798 +0.02(+2.74%)
Sep 02, 2014 0.7800 0.7800 0.7000 0.7299 60,588 -0.07(-8.75%)
Aug 29, 2014 0.7999 0.7999 0.7999 0 -0.01(-0.63%)
Aug 28, 2014 0.8400 0.8400 0.7600 0.8050 37,523 -0.03(-4.17%)
Aug 27, 2014 0.8799 0.8799 0.6550 0.8400 319,494 -0.03(-3.45%)
Aug 26, 2014 0.8700 0.8700 0.8500 0.8700 32,243 +0.00(+0.01%)
Aug 25, 2014 0.8700 0.8829 0.8021 0.8699 93,300 -0.00(-0.01%)
Aug 22, 2014 0.8200 0.8700 0.8200 0.8700 65,307 +0.02(+2.35%)
Aug 21, 2014 0.8698 0.8698 0.8000 0.8500 51,498 -0.01(-1.16%)
Aug 20, 2014 0.8699 0.8699 0.8400 0.8600 24,150 +0.00(+0.00%)
Aug 19, 2014 0.8000 0.8600 0.7600 0.8600 65,239 +0.03(+3.61%)
Aug 18, 2014 0.8000 0.8200 0.8000 0.8300 10,975 +0.00(+0.00%)
Aug 15, 2014 0.8450 0.8699 0.8000 0.8300 31,120 -0.01(-1.19%)
Aug 14, 2014 0.8700 0.8210 0.8400 19,010 -0.03(-3.45%)
Aug 13, 2014 0.8800 0.7259 0.8700 150,607 +0.14(+19.85%)
Aug 12, 2014 0.7250 0.7280 0.7050 0.7259 14,973 -0.01(-1.63%)
Aug 11, 2014 0.7375 0.7400 0.7001 0.7379 20,340 +0.00(+0.07%)
Aug 08, 2014 0.7400 0.7400 0.7001 0.7374 48,450 -0.01(-1.54%)
Aug 07, 2014 0.6800 0.7489 0.6800 0.7489 40,500 +0.07(+10.13%)
Aug 06, 2014 0.7200 0.7400 0.6800 0.6800 103,466 -0.04(-5.54%)
Aug 05, 2014 0.7000 0.7200 0.6800 0.7199 101,532 +0.01(+1.39%)
Aug 04, 2014 0.7350 0.7500 0.7001 0.7100 62,231 -0.04(-5.32%)
Aug 01, 2014 0.7690 0.7700 0.7000 0.7499 117,935 -0.03(-3.86%)
Jul 31, 2014 0.8000 0.8000 0.7701 0.7800 27,196 +0.00(+0.00%)
Jul 30, 2014 0.8000 0.8000 0.7701 0.7800 50,250 -0.02(-2.50%)
Jul 29, 2014 0.8250 0.8250 0.7900 0.8000 50,800 -0.03(-3.61%)
Jul 28, 2014 0.8000 0.8399 0.8000 0.8300 31,545 +0.04(+5.06%)
Jul 25, 2014 0.7710 0.8399 0.7700 0.7900 102,630 +0.01(+1.28%)
Jul 24, 2014 0.7710 0.7900 0.7699 0.7800 44,435 +0.00(+0.00%)
Jul 23, 2014 0.8042 0.8042 0.7800 0.7800 46,517 -0.02(-2.62%)
Jul 22, 2014 0.8000 0.8299 0.8000 0.8010 71,440 -0.04(-4.55%)
Jul 21, 2014 0.8800 0.8800 0.7510 0.8392 141,807 -0.04(-4.74%)
Jul 18, 2014 0.8700 0.8900 0.8700 0.8810 21,808 +0.01(+1.26%)
Jul 17, 2014 0.8700 0.8800 0.8700 0.8700 100,165 +0.00(+0.00%)
Jul 16, 2014 0.9750 0.9750 0.8610 0.8700 117,650 -0.10(-10.77%)
Jul 15, 2014 0.9499 0.9999 0.9499 0.9750 55,410 +0.06(+5.99%)
Jul 14, 2014 0.9500 0.9600 0.8810 0.9199 75,897 -0.05(-5.16%)
Jul 11, 2014 0.8799 0.9900 0.8799 0.9700 61,650 +0.09(+10.23%)
Jul 10, 2014 0.8900 0.9499 0.8500 0.8800 22,860 -0.01(-1.12%)
Jul 09, 2014 0.8900 0.8998 0.8600 0.8900 62,775 +0.00(+0.00%)
Jul 08, 2014 0.8998 0.8998 0.8600 0.8900 12,065 -0.01(-1.09%)
Jul 07, 2014 0.9499 0.9499 0.8700 0.8998 15,950 -0.05(-5.28%)
Jul 03, 2014 0.9500 0.9500 0.9500 0 +0.06(+6.74%)
Jul 02, 2014 0.8900 0.9000 0.8700 0.8900 65,210 +0.00(+0.00%)
Jul 01, 2014 0.8950 0.9100 0.8900 0.8900 59,390 -0.01(-0.56%)
Jun 30, 2014 0.9200 0.9200 0.8901 0.8950 26,765 -0.03(-2.72%)
Jun 27, 2014 0.8950 0.9400 0.8950 0.9200 11,300 +0.03(+2.79%)
Jun 26, 2014 0.9199 0.9399 0.8950 0.8950 10,721 -0.02(-2.71%)
Jun 25, 2014 0.9500 0.9550 0.8900 0.9199 64,445 -0.04(-3.68%)
Jun 24, 2014 1.000 1.000 0.9550 0.9550 120,998 -0.10(-9.05%)
Jun 23, 2014 0.8950 1.050 0.8800 1.050 306,926 +0.17(+19.32%)
Jun 20, 2014 0.8715 0.8900 0.8700 0.8800 164,256 +0.00(+0.00%)
Jun 19, 2014 0.8810 0.8810 0.8710 0.8800 21,268 -0.01(-1.11%)
Jun 18, 2014 0.8701 0.8899 0.8700 0.8899 75,056 +0.02(+1.82%)
Jun 17, 2014 0.8790 0.8790 0.8701 0.8740 60,350 -0.01(-0.57%)
Jun 16, 2014 0.8874 0.8999 0.8701 0.8790 46,368 -0.02(-2.32%)
Jun 13, 2014 0.8800 0.9000 0.8750 0.8999 27,891 +0.03(+3.44%)
Jun 12, 2014 0.8700 0.8800 0.8651 0.8700 34,811 -0.02(-2.25%)
Jun 11, 2014 0.8999 0.9000 0.8700 0.8900 16,100 +0.00(+0.00%)
Jun 10, 2014 0.8800 0.9000 0.8650 0.8900 32,647 +0.00(+0.00%)
Jun 06, 2014 0.9000 0.9300 0.8710 0.8900 42,985 +0.00(+0.00%)
Jun 05, 2014 0.9100 0.9300 0.8501 0.8900 74,575 -0.02(-2.31%)
Jun 04, 2014 0.9001 0.9300 0.9001 0.9110 33,316 +0.01(+1.21%)
Jun 03, 2014 0.9800 0.9800 0.9000 0.9001 106,682 -0.08(-8.15%)
Jun 02, 2014 0.9400 1.000 0.8720 0.9800 20,482 -0.01(-1.01%)
May 30, 2014 0.9000 0.9900 0.9000 0.9900 30,537 +0.08(+8.79%)
May 29, 2014 1.000 1.000 0.8999 0.9100 140,275 -0.06(-6.19%)
May 28, 2014 1.000 1.000 0.9510 0.9700 37,597 -0.03(-3.00%)
May 27, 2014 1.080 1.080 0.9500 1.000 317,828 -0.01(-0.99%)
May 23, 2014 1.010 1.010 1.010 0 +0.20(+24.69%)
May 22, 2014 0.8800 0.8800 0.7800 0.8100 188,457 -0.09(-10.00%)
May 21, 2014 0.8800 0.9300 0.8500 0.9000 36,450 -0.01(-1.32%)
May 20, 2014 0.8900 0.9140 0.8900 0.9120 36,030 +0.02(+2.47%)
May 19, 2014 0.9090 0.9300 0.8800 0.8900 35,408 -0.02(-2.09%)
May 16, 2014 0.9100 0.9100 0.8800 0.9090 16,908 -0.00(-0.11%)
May 15, 2014 0.9300 0.9400 0.8500 0.9100 106,772 -0.02(-2.15%)
May 14, 2014 0.9300 0.9300 0.8800 0.9300 9,310 +0.00(+0.00%)
May 13, 2014 0.9500 0.9500 0.8700 0.9300 40,150 +0.00(+0.00%)
May 12, 2014 0.8800 0.9500 0.8760 0.9300 69,435 +0.03(+3.45%)
May 09, 2014 0.9200 0.9500 0.8640 0.8990 92,036 -0.00(-0.11%)
May 08, 2014 0.8501 0.9100 0.8501 0.9000 106,284 +0.01(+1.12%)
May 07, 2014 0.8900 0.9200 0.8008 0.8900 161,745 -0.01(-1.11%)
May 06, 2014 0.9300 0.9500 0.8600 0.9000 188,153 -0.06(-5.86%)
May 05, 2014 0.9700 0.9800 0.9500 0.9560 58,172 -0.01(-1.44%)
May 02, 2014 0.9800 1.000 0.9300 0.9700 136,359 -0.01(-0.51%)
May 01, 2014 0.9750 1.010 0.9600 0.9750 81,426 +0.00(+0.00%)
Apr 30, 2014 1.000 1.010 0.9017 0.9750 269,361 -0.04(-3.47%)
Apr 29, 2014 1.100 1.100 1.000 1.010 82,026 -0.04(-3.81%)
Apr 28, 2014 1.160 1.160 1.020 1.050 125,843 -0.11(-9.48%)
Apr 25, 2014 1.180 1.250 1.100 1.160 71,947 -0.02(-1.69%)
Apr 24, 2014 1.190 1.200 1.160 1.180 57,994 +0.00(+0.00%)
Apr 23, 2014 1.120 1.190 1.120 1.180 102,193 +0.06(+5.36%)
Apr 22, 2014 1.110 1.140 1.070 1.120 44,385 +0.01(+0.90%)
Apr 21, 2014 1.060 1.110 1.050 1.110 86,495 +0.04(+3.74%)
Apr 17, 2014 1.070 1.070 1.070 0 +0.01(+0.94%)
Apr 16, 2014 0.9900 1.070 0.9900 1.060 62,707 +0.08(+8.16%)
Apr 15, 2014 0.9500 0.9900 0.8900 0.9800 311,103 -0.01(-1.01%)
Apr 14, 2014 0.9707 1.000 0.9500 0.9900 281,355 +0.00(+0.00%)
Apr 11, 2014 1.060 1.060 0.8100 0.9900 0 -0.08(-7.48%)
Apr 10, 2014 1.100 1.120 1.070 1.070 61,360 -0.02(-1.83%)
Apr 09, 2014 1.050 1.150 1.030 1.090 87,056 +0.04(+3.81%)
Apr 08, 2014 1.070 1.070 1.010 1.050 36,561 +0.00(+0.00%)
Apr 07, 2014 1.100 1.100 1.010 1.050 80,680 -0.05(-4.55%)
Apr 04, 2014 1.180 1.190 1.070 1.100 0 -0.08(-6.78%)
Apr 03, 2014 1.190 1.190 1.110 1.180 64,012 +0.00(+0.00%)
Apr 02, 2014 1.090 1.190 1.060 1.180 76,201 +0.10(+9.26%)
Apr 01, 2014 1.050 1.080 1.040 1.080 41,750 +0.01(+0.93%)
Mar 31, 2014 1.050 1.080 1.050 1.070 24,036 +0.01(+0.94%)
Mar 28, 2014 1.040 1.080 1.000 1.060 0 +0.01(+0.95%)
Mar 27, 2014 1.050 1.090 1.020 1.050 45,650 -0.01(-0.94%)
Mar 26, 2014 1.120 1.140 1.050 1.060 49,675 -0.03(-2.75%)
Mar 25, 2014 1.140 1.140 1.060 1.090 31,416 -0.05(-4.39%)
Mar 24, 2014 1.140 1.200 1.100 1.140 107,714 +0.00(+0.00%)
Mar 21, 2014 1.100 1.150 1.080 1.140 98,225 +0.04(+3.64%)
Mar 20, 2014 0.9850 1.100 0.9850 1.100 332,229 +0.10(+10.00%)
Mar 19, 2014 0.9900 1.030 0.9900 1.000 344,366 +0.00(+0.00%)
Mar 18, 2014 1.020 1.040 0.9600 1.000 278,208 -0.02(-1.95%)
Mar 17, 2014 0.9910 1.080 0.9910 1.020 72,800 +0.01(+0.98%)
Mar 14, 2014 1.010 1.030 0.9460 1.010 0 -0.02(-1.94%)
Mar 13, 2014 1.090 1.110 1.010 1.030 194,613 -0.07(-6.36%)
Mar 12, 2014 1.120 1.220 1.070 1.100 205,035 -0.02(-1.79%)
Mar 11, 2014 1.090 1.140 1.080 1.120 70,010 +0.02(+1.82%)
Mar 10, 2014 1.170 1.170 1.100 1.100 82,835 -0.05(-4.35%)
Mar 07, 2014 1.150 1.200 1.080 1.150 0 -0.03(-2.54%)
Mar 06, 2014 1.100 1.200 1.100 1.180 86,268 +0.03(+2.61%)
Mar 05, 2014 1.141 1.150 1.100 1.150 101,598 +0.00(+0.00%)
Mar 04, 2014 1.120 1.150 1.050 1.150 79,686 +0.05(+4.55%)
Mar 03, 2014 1.110 1.190 1.060 1.100 100,463 -0.04(-3.51%)
Feb 28, 2014 1.230 1.250 1.080 1.140 0 -0.06(-5.00%)
Feb 27, 2014 1.010 1.240 0.9800 1.200 352,017 +0.20(+20.00%)
Feb 26, 2014 1.040 1.080 0.9500 1.000 205,656 -0.03(-2.91%)
Feb 25, 2014 1.190 1.240 0.9800 1.030 508,311 -0.15(-12.71%)
Feb 24, 2014 1.305 1.305 1.130 1.180 283,377 -0.11(-8.88%)
Feb 21, 2014 1.315 1.340 1.190 1.295 0 +0.12(+10.68%)
Feb 20, 2014 0.9940 1.180 0.8000 1.170 2,353,552 +0.14(+13.59%)
Feb 19, 2014 1.200 1.220 1.000 1.030 865,975 -0.18(-14.88%)
Feb 18, 2014 1.295 1.330 1.100 1.210 429,715 -0.12(-9.02%)
Feb 14, 2014 1.330 1.330 1.330 0 +0.09(+7.26%)
Feb 13, 2014 1.330 1.340 1.190 1.240 1,092,611 -0.12(-8.82%)
Feb 12, 2014 1.420 1.460 1.300 1.360 331,389 -0.03(-2.16%)
Feb 11, 2014 1.530 1.530 1.380 1.390 455,336 -0.16(-10.32%)
Feb 10, 2014 1.510 1.640 1.510 1.550 112,431 -0.04(-2.52%)
Feb 07, 2014 1.680 1.680 1.540 1.590 0 -0.07(-4.22%)
Feb 06, 2014 1.640 1.800 1.580 1.660 23,915 +0.01(+0.61%)
Feb 05, 2014 1.600 1.650 1.570 1.650 76,722 +0.03(+1.85%)
Feb 04, 2014 1.630 1.680 1.600 1.620 99,619 -0.03(-1.82%)
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.