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

Destiny Media Technologies Inc (OP: DSNY )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Jun 22, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.30%)
Jun 20, 2018 0.1848 0.1848 0.1848 0 +0.01(+5.60%)
Jun 19, 2018 0.1751 0.1751 0.1750 0.1750 11,000 +0.00(+2.94%)
Jun 18, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
Jun 15, 2018 0.1679 0.1600 0.1650 21,585 -0.00(-1.74%)
Jun 14, 2018 0.1679 0.1679 0.1679 0.1679 100 +0.00(+1.16%)
Jun 13, 2018 0.1690 0.1690 0.1656 0.1660 13,844 +0.00(+0.00%)
Jun 11, 2018 0.1660 0.1660 0.1660 0 -0.01(-7.26%)
Jun 06, 2018 0.1790 0.1790 0.1790 0 +0.01(+7.57%)
Jun 05, 2018 0.1657 0.1665 0.1657 0.1664 1,200 +0.00(+0.60%)
May 31, 2018 0.1654 0.1654 0.1654 0 +0.00(+0.00%)
May 30, 2018 0.1699 0.1700 0.1654 0.1654 22,250 -0.00(-2.71%)
May 29, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
May 25, 2018 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
May 24, 2018 0.1784 0.1900 0.1784 0.1900 21,250 +0.02(+11.76%)
May 22, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 15, 2018 0.1894 0.1894 0.1700 0.1700 2,600 -0.02(-10.38%)
May 14, 2018 0.1650 0.1897 0.1650 0.1897 3,000 +0.02(+15.04%)
May 11, 2018 0.1700 0.1700 0.1501 0.1649 30,500 +0.00(+3.00%)
May 10, 2018 0.1500 0.1700 0.1500 0.1601 9,800 -0.01(-5.82%)
May 09, 2018 0.1751 0.1751 0.1500 0.1700 51,560 -0.01(-2.97%)
May 08, 2018 0.1752 0.1752 0.1752 0.1752 28,600 +0.00(+0.06%)
May 07, 2018 0.1752 0.1752 0.1751 0.1751 4,000 -0.00(-2.67%)
May 04, 2018 0.1800 0.1800 0.1799 0.1799 10,000 -0.01(-3.02%)
May 03, 2018 0.1800 0.1855 0.1800 0.1855 15,000 +0.01(+6.00%)
May 02, 2018 0.1751 0.1751 0.1750 0.1750 400 +0.00(+0.00%)
May 01, 2018 0.1750 0.1800 0.1750 0.1750 8,750 -0.01(-2.78%)
Apr 30, 2018 0.1621 0.1899 0.1621 0.1800 27,000 +0.02(+10.85%)
Apr 25, 2018 0.1624 0.1624 0.1624 0 +0.00(+0.86%)
Apr 24, 2018 0.1611 0.1611 0.1610 0.1610 3,000 +0.00(+0.63%)
Apr 23, 2018 0.1800 0.1800 0.1600 0.1600 37,350 -0.03(-15.79%)
Apr 20, 2018 0.2000 0.2000 0.1899 0.1900 18,000 -0.01(-5.00%)
Apr 19, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 17, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.21%)
Apr 12, 2018 0.1901 0.1901 0.1901 0 -0.01(-4.95%)
Apr 10, 2018 0.2000 0.2000 0.2000 0 -0.00(-0.18%)
Apr 09, 2018 0.2004 0.2004 0.2004 0.2004 420 +0.00(+0.18%)
Apr 05, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 04, 2018 0.2000 0.2000 0.2000 0.2000 3,300 -0.00(-2.01%)
Mar 29, 2018 0.2041 0.2041 0.2041 0 +0.00(+2.05%)
Mar 28, 2018 0.2000 0.2000 0.1998 0.2000 34,300 -0.01(-4.72%)
Mar 27, 2018 0.2489 0.2490 0.2068 0.2099 68,000 +0.01(+3.25%)
Mar 26, 2018 0.2201 0.2500 0.2033 0.2033 76,049 -0.02(-7.59%)
Mar 23, 2018 0.2401 0.2401 0.2200 0.2200 41,850 -0.04(-15.38%)
Mar 20, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 19, 2018 0.2550 0.2700 0.2501 0.2700 6,960 +0.01(+3.85%)
Mar 16, 2018 0.2656 0.2656 0.2600 0.2600 21,250 -0.01(-3.70%)
Mar 15, 2018 0.2650 0.2700 0.2650 0.2700 4,025 +0.01(+1.89%)
Mar 14, 2018 0.2699 0.2700 0.2650 0.2650 49,806 +0.00(+1.88%)
Mar 13, 2018 0.2601 0.2601 0.2601 0.2601 10,000 -0.02(-5.90%)
Mar 12, 2018 0.2764 0.2764 0.2764 0.2764 586 +0.02(+9.08%)
Mar 09, 2018 0.2487 0.2534 0.2487 0.2534 9,000 +0.02(+8.99%)
Mar 08, 2018 0.2339 0.2339 0.2325 0.2325 12,000 +0.00(+0.09%)
Mar 07, 2018 0.2201 0.2490 0.2201 0.2323 16,750 +0.01(+4.17%)
Mar 06, 2018 0.2489 0.2489 0.2230 0.2230 3,600 -0.03(-10.62%)
Mar 05, 2018 0.2495 0.2496 0.2495 0.2495 9,500 -0.00(-0.12%)
Mar 02, 2018 0.2200 0.2498 0.2200 0.2498 5,500 +0.03(+13.55%)
Mar 01, 2018 0.2500 0.2500 0.2200 0.2200 115,451 +0.00(+0.00%)
Feb 28, 2018 0.2400 0.2400 0.2200 0.2200 21,500 -0.05(-18.34%)
Feb 26, 2018 0.2694 0.2694 0.2694 1 +0.00(+0.00%)
Feb 23, 2018 0.2400 0.2694 0.2400 0.2694 14,000 +0.02(+7.76%)
Feb 22, 2018 0.2386 0.2501 0.2386 0.2500 88,250 +0.03(+11.61%)
Feb 21, 2018 0.2241 0.2241 0.2240 0.2240 2,650 +0.00(+1.50%)
Feb 16, 2018 0.2207 0.2207 0.2207 0 +0.00(+0.14%)
Feb 15, 2018 0.2204 0.2204 0.2204 0.2204 450 +0.01(+4.90%)
Feb 14, 2018 0.2101 0.2101 0.2101 0.2101 10,000 -0.01(-4.59%)
Feb 13, 2018 0.2201 0.2202 0.2200 0.2202 30,872 -0.05(-18.08%)
Feb 12, 2018 0.2138 0.2688 0.2138 0.2688 20,100 +0.06(+30.42%)
Feb 08, 2018 0.2061 0.2061 0.2061 0 +0.00(+0.49%)
Feb 07, 2018 0.2011 0.2200 0.2011 0.2051 18,650 -0.02(-9.33%)
Feb 06, 2018 0.2263 0.2399 0.2262 0.2262 13,666 -0.03(-11.16%)
Feb 05, 2018 0.2546 0.2546 0.2546 0.2546 1,250 +0.00(+1.73%)
Feb 02, 2018 0.2503 0.2503 0.2503 0.2503 1,250 +0.00(+0.00%)
Feb 01, 2018 0.2503 0.2504 0.2503 0.2503 15,778 -0.01(-3.73%)
Jan 31, 2018 0.2491 0.2600 0.2490 0.2600 56,827 +0.01(+4.42%)
Jan 30, 2018 0.2575 0.2575 0.2490 0.2490 77,850 -0.01(-3.30%)
Jan 29, 2018 0.2495 0.2700 0.2425 0.2575 338,725 +0.02(+7.25%)
Jan 26, 2018 0.2313 0.2450 0.2313 0.2401 82,480 +0.00(+0.04%)
Jan 25, 2018 0.2450 0.2495 0.2305 0.2400 73,450 -0.01(-4.00%)
Jan 24, 2018 0.2316 0.2500 0.2316 0.2500 18,500 +0.01(+4.17%)
Jan 23, 2018 0.2599 0.2800 0.2301 0.2400 105,366 -0.01(-4.00%)
Jan 22, 2018 0.2492 0.2500 0.2490 0.2500 37,600 +0.00(+0.12%)
Jan 19, 2018 0.2399 0.2497 0.2200 0.2497 125,440 +0.01(+4.09%)
Jan 18, 2018 0.2040 0.2400 0.2040 0.2399 91,401 +0.02(+9.05%)
Jan 17, 2018 0.2031 0.2299 0.2031 0.2200 67,266 +0.03(+13.40%)
Jan 16, 2018 0.1940 0.2040 0.1940 0.1940 4,740 -0.01(-4.81%)
Jan 12, 2018 0.2038 0.2038 0.2038 0 +0.01(+4.68%)
Jan 11, 2018 0.1948 0.1948 0.1580 0.1947 14,350 +0.00(+0.00%)
Jan 10, 2018 0.1799 0.1947 0.1790 0.1947 75,335 +0.01(+8.23%)
Jan 09, 2018 0.1754 0.1799 0.1506 0.1799 79,569 -0.00(-0.06%)
Jan 08, 2018 0.1900 0.1900 0.1800 0.1800 56,315 -0.01(-2.70%)
Jan 04, 2018 0.1850 0.1850 0.1850 30 -0.01(-5.08%)
Jan 03, 2018 0.2040 0.2040 0.1850 0.1949 38,200 -0.01(-3.42%)
Jan 02, 2018 0.1860 0.2018 0.1850 0.2018 33,003 -0.00(-1.03%)
Dec 29, 2017 0.2039 0.2039 0.2039 0 +0.00(+1.95%)
Dec 28, 2017 0.1963 0.2199 0.1963 0.2000 65,000 +0.01(+4.66%)
Dec 27, 2017 0.1910 0.2002 0.1850 0.1911 268,745 -0.01(-4.16%)
Dec 26, 2017 0.1994 0.1994 0.1994 0.1994 15,450 +0.01(+4.40%)
Dec 22, 2017 0.1850 0.1925 0.1850 0.1910 165,600 +0.00(+0.53%)
Dec 21, 2017 0.1950 0.1950 0.1900 0.1900 64,546 -0.01(-3.26%)
Dec 20, 2017 0.1910 0.2000 0.1900 0.1964 136,500 -0.01(-4.15%)
Dec 19, 2017 0.1986 0.2049 0.1986 0.2049 5,250 +0.00(+0.07%)
Dec 18, 2017 0.1910 0.2048 0.1910 0.2048 7,500 +0.00(+2.38%)
Dec 15, 2017 0.1910 0.2000 0.1910 0.2000 54,200 +0.01(+4.71%)
Dec 14, 2017 0.1855 0.1910 0.1855 0.1910 99,020 +0.01(+3.19%)
Dec 13, 2017 0.2003 0.2008 0.1851 0.1851 10,841 -0.02(-7.54%)
Dec 12, 2017 0.2001 0.2091 0.2000 0.2002 12,500 +0.00(+0.10%)
Dec 11, 2017 0.2000 0.2000 0.2000 0.2000 950 +0.00(+2.04%)
Dec 08, 2017 0.2020 0.2020 0.1960 0.1960 7,000 -0.00(-2.05%)
Dec 07, 2017 0.2000 0.2001 0.1984 0.2001 26,806 +0.00(+2.09%)
Dec 06, 2017 0.2001 0.2001 0.1960 0.1960 3,021 -0.00(-2.05%)
Dec 05, 2017 0.2099 0.2099 0.2001 0.2001 13,000 +0.00(+0.00%)
Dec 04, 2017 0.1852 0.2002 0.1852 0.2001 50,365 -0.00(-0.20%)
Dec 01, 2017 0.2089 0.2089 0.2005 0.2005 6,000 -0.02(-8.82%)
Nov 30, 2017 0.2200 0.2200 0.2002 0.2199 15,855 +0.01(+4.71%)
Nov 29, 2017 0.1763 0.2100 0.1761 0.2100 77,890 +0.02(+13.51%)
Nov 28, 2017 0.1851 0.2000 0.1800 0.1850 35,170 -0.02(-7.50%)
Nov 27, 2017 0.1950 0.2160 0.1950 0.2000 35,377 +0.01(+2.56%)
Nov 24, 2017 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+5.41%)
Nov 21, 2017 0.2000 0.2000 0.1850 0.1850 3,100 -0.02(-7.50%)
Nov 20, 2017 0.1920 0.2000 0.1850 0.2000 9,338 +0.01(+8.05%)
Nov 17, 2017 0.1910 0.1925 0.1851 0.1851 20,300 -0.01(-5.56%)
Nov 16, 2017 0.1960 0.1960 0.1960 0.1960 2,000 -0.00(-0.05%)
Nov 13, 2017 0.1961 0.1961 0.1961 0 -0.01(-6.62%)
Nov 10, 2017 0.2180 0.2180 0.2100 0.2100 10,000 -0.01(-4.55%)
Nov 09, 2017 0.2200 0.2200 0.2146 0.2200 6,500 +0.00(+0.00%)
Nov 08, 2017 0.2200 0.2200 0.2101 0.2200 10,500 +0.00(+0.00%)
Nov 07, 2017 0.2057 0.2200 0.2057 0.2200 8,000 +0.00(+0.05%)
Nov 06, 2017 0.2200 0.2200 0.2199 0.2199 4,000 +0.03(+14.95%)
Nov 02, 2017 0.1913 0.1913 0.1913 0 +0.00(+0.16%)
Nov 01, 2017 0.1910 0.1910 0.1910 0.1910 350 +0.00(+0.00%)
Oct 30, 2017 0.1910 0.1910 0.1910 0 -0.01(-4.50%)
Oct 26, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 25, 2017 0.1900 0.2000 0.1900 0.2000 4,250 +0.01(+5.26%)
Oct 24, 2017 0.1900 0.1900 0.1900 0.1900 900 +0.01(+2.70%)
Oct 23, 2017 0.2000 0.2000 0.1850 0.1850 10,700 +0.00(+0.00%)
Oct 20, 2017 0.2000 0.2100 0.1850 0.1850 20,200 -0.01(-2.63%)
Oct 19, 2017 0.2000 0.2000 0.1900 0.1900 50,900 +0.01(+2.70%)
Oct 18, 2017 0.1900 0.1900 0.1800 0.1850 54,069 -0.01(-2.63%)
Oct 16, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 13, 2017 0.2090 0.2100 0.2000 0.2000 12,660 -0.00(-0.99%)
Oct 11, 2017 0.2020 0.2020 0.2020 0 +0.01(+6.32%)
Oct 10, 2017 0.1900 0.1900 0.1900 0.1900 36,250 -0.01(-5.00%)
Oct 09, 2017 0.1999 0.2000 0.1999 0.2000 4,000 +0.00(+0.00%)
Oct 06, 2017 0.2000 0.2000 0.2000 0.2000 2,509 +0.00(+0.00%)
Oct 05, 2017 0.1862 0.2000 0.1862 0.2000 13,400 +0.01(+5.26%)
Oct 04, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
Oct 02, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 29, 2017 0.1899 0.1899 0.1800 0.1800 18,000 -0.01(-5.26%)
Sep 27, 2017 0.1900 0.1900 0.1900 0 -0.00(-1.55%)
Sep 26, 2017 0.1766 0.1930 0.1766 0.1930 3,000 +0.02(+9.41%)
Sep 25, 2017 0.1870 0.1870 0.1764 0.1764 5,119 +0.00(+2.74%)
Sep 18, 2017 0.1717 0.1717 0.1717 0 +0.00(+0.41%)
Sep 15, 2017 0.1740 0.1740 0.1710 0.1710 10,061 -0.02(-10.00%)
Sep 14, 2017 0.1900 0.1900 0.1900 0.1900 6,250 -0.02(-9.52%)
Sep 12, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Sep 11, 2017 0.1764 0.1900 0.1764 0.1900 11,435 +0.01(+2.70%)
Sep 08, 2017 0.1851 0.1851 0.1850 0.1850 20,094 -0.01(-5.13%)
Sep 07, 2017 0.1852 0.1950 0.1850 0.1950 32,125 +0.01(+5.41%)
Sep 06, 2017 0.1800 0.1852 0.1800 0.1850 6,000 -0.02(-11.90%)
Sep 01, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 31, 2017 0.2152 0.2200 0.2042 0.2100 132,058 -0.01(-2.42%)
Aug 30, 2017 0.2152 0.2152 0.2152 0.2152 27,800 -0.00(-2.18%)
Aug 29, 2017 0.2153 0.2200 0.2153 0.2200 7,200 -0.02(-8.33%)
Aug 28, 2017 0.2207 0.2400 0.2207 0.2400 10,000 +0.02(+8.72%)
Aug 24, 2017 0.2208 0.2208 0.2208 0 +0.00(+0.34%)
Aug 23, 2017 0.2205 0.2205 0.2150 0.2200 4,180 -0.00(-0.72%)
Aug 22, 2017 0.2500 0.2500 0.2216 0.2216 2,500 -0.03(-11.36%)
Aug 18, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 17, 2017 0.2499 0.2500 0.2499 0.2500 1,700 +0.00(+0.00%)
Aug 16, 2017 0.2342 0.2480 0.2342 0.2500 2,100 +0.04(+16.28%)
Aug 15, 2017 0.2150 0.2150 0.2150 0.2150 161 -0.01(-6.40%)
Aug 14, 2017 0.2398 0.2600 0.2297 0.2297 5,100 -0.01(-4.29%)
Aug 10, 2017 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Aug 09, 2017 0.2150 0.2150 0.2150 0.2150 6,075 -0.01(-3.37%)
Aug 04, 2017 0.2225 0.2225 0.2225 0 -0.03(-11.00%)
Aug 02, 2017 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Aug 01, 2017 0.2100 0.2100 0.2100 0.2100 229 -0.03(-12.50%)
Jul 31, 2017 0.2500 0.2500 0.2053 0.2400 18,800 +0.00(+0.00%)
Jul 28, 2017 0.2400 0.2400 0.2147 0.2400 19,621 +0.00(+0.00%)
Jul 27, 2017 0.2400 0.2400 0.2400 0.2400 5,388 -0.01(-3.23%)
Jul 26, 2017 0.2400 0.2480 0.2400 0.2480 7,000 +0.01(+3.33%)
Jul 25, 2017 0.2400 0.2490 0.2400 0.2400 3,683 -0.02(-7.66%)
Jul 24, 2017 0.2600 0.2600 0.2400 0.2599 25,050 -0.00(-0.04%)
Jul 21, 2017 0.2400 0.2600 0.2400 0.2600 12,510 +0.02(+8.33%)
Jul 20, 2017 0.2400 0.2400 0.2400 0.2400 500 -0.01(-4.00%)
Jul 17, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 14, 2017 0.2101 0.2600 0.2100 0.2600 23,720 +0.01(+4.42%)
Jul 13, 2017 0.2490 0.2490 0.2490 0.2490 2,500 +0.04(+18.57%)
Jul 12, 2017 0.2400 0.2400 0.2100 0.2100 8,300 -0.04(-15.97%)
Jul 11, 2017 0.2499 0.2499 0.2499 0.2499 750 -0.00(-0.04%)
Jul 10, 2017 0.2447 0.2500 0.2307 0.2500 15,000 +0.04(+18.99%)
Jul 07, 2017 0.2101 0.2101 0.2101 0.2101 1,500 -0.04(-15.99%)
Jul 06, 2017 0.2499 0.2600 0.1800 0.2501 67,839 +0.01(+4.21%)
Jul 05, 2017 0.2300 0.2400 0.1751 0.2400 56,966 +0.07(+41.18%)
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.