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 (%)
Feb 28, 2020 0.9000 0.9001 0.8205 0.8205 4,100 +0.04(+5.39%)
Feb 27, 2020 0.7930 0.7930 0.7785 0.7785 800 -0.09(-9.92%)
Feb 26, 2020 0.9400 0.9500 0.7784 0.8642 27,880 -0.08(-8.06%)
Feb 25, 2020 0.9400 0.9400 0.9400 0.9400 100 -0.01(-1.05%)
Feb 24, 2020 0.9500 0.9500 0.9500 15 +0.00(+0.00%)
Feb 21, 2020 0.9500 0.9500 0.9500 0.9500 5,400 -0.02(-2.44%)
Feb 20, 2020 0.9738 0.9738 0.9738 0.9738 100 +0.02(+2.51%)
Feb 18, 2020 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Feb 14, 2020 0.9350 0.9500 0.9200 0.9300 18,300 -0.07(-7.00%)
Feb 13, 2020 1.000 1.000 1.000 1.000 3,437 -0.01(-0.99%)
Feb 12, 2020 1.010 1.010 1.010 4 +0.00(+0.00%)
Feb 11, 2020 1.010 1.010 1.010 1.010 4,006 +0.00(+0.00%)
Feb 10, 2020 1.010 1.010 1.010 1.010 530 +0.01(+1.00%)
Feb 07, 2020 1.010 1.010 1.000 1.000 3,800 -0.01(-0.99%)
Feb 06, 2020 1.010 1.010 1.010 1.010 2,104 -0.03(-2.88%)
Feb 05, 2020 1.000 1.050 1.000 1.040 2,864 -0.01(-0.95%)
Feb 04, 2020 1.050 1.050 1.050 1.050 3,150 +0.02(+1.94%)
Feb 03, 2020 1.030 1.030 1.030 1.030 2,000 -0.04(-3.74%)
Jan 31, 2020 1.070 1.070 1.050 1.070 9,200 -0.03(-2.73%)
Jan 30, 2020 1.130 1.130 1.100 1.100 10,300 -0.04(-3.51%)
Jan 29, 2020 1.050 1.140 1.050 1.140 10,100 +0.02(+1.79%)
Jan 28, 2020 1.050 1.150 1.050 1.120 23,547 +0.07(+6.67%)
Jan 27, 2020 1.105 1.110 1.050 1.050 13,137 -0.05(-4.55%)
Jan 24, 2020 1.050 1.132 1.050 1.100 45,800 +0.06(+5.77%)
Jan 23, 2020 1.050 1.050 1.040 1.040 4,500 -0.01(-0.95%)
Jan 22, 2020 1.000 1.050 1.000 1.050 4,600 +0.03(+2.94%)
Jan 21, 2020 1.050 1.100 1.020 1.020 15,975 -0.04(-3.77%)
Jan 17, 2020 1.005 1.060 1.005 1.060 13,500 +0.06(+6.00%)
Jan 16, 2020 1.064 1.064 1.000 1.000 23,500 -0.09(-8.26%)
Jan 15, 2020 1.080 1.090 1.080 1.090 11,100 +0.02(+1.58%)
Jan 14, 2020 1.090 1.095 1.073 1.073 22,792 -0.03(-2.45%)
Jan 13, 2020 1.100 1.100 1.091 1.100 5,549 +0.00(+0.00%)
Jan 10, 2020 1.162 1.162 1.100 1.100 12,800 -0.04(-3.51%)
Jan 09, 2020 1.040 1.140 1.030 1.140 56,580 +0.10(+9.62%)
Jan 08, 2020 0.8700 1.040 0.8700 1.040 18,580 +0.06(+6.12%)
Jan 07, 2020 1.030 1.030 0.9100 0.9800 34,800 -0.04(-3.92%)
Jan 06, 2020 0.9100 1.020 0.9100 1.020 20,600 +0.16(+18.59%)
Jan 03, 2020 0.8851 0.8851 0.8601 0.8601 2,200 -0.08(-8.50%)
Jan 02, 2020 0.9100 0.9540 0.8600 0.9400 15,350 +0.03(+3.30%)
Dec 31, 2019 0.9100 0.9100 0.8600 0.9100 27,200 +0.00(+0.00%)
Dec 30, 2019 0.9151 0.9151 0.9000 0.9100 14,193 +0.01(+0.55%)
Dec 27, 2019 0.9000 0.9088 0.9000 0.9050 30,000 -0.03(-2.79%)
Dec 26, 2019 0.9310 0.9310 0.9310 0.9310 1,000 +0.04(+4.44%)
Dec 24, 2019 0.9000 0.9000 0.8913 0.8914 4,300 +0.03(+3.64%)
Dec 23, 2019 0.8994 0.9000 0.8601 0.8601 12,701 -0.01(-1.14%)
Dec 20, 2019 0.9000 0.9000 0.8700 0.8700 11,100 -0.02(-2.25%)
Dec 19, 2019 0.8603 0.9000 0.8501 0.8900 13,900 +0.02(+2.30%)
Dec 17, 2019 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Dec 16, 2019 0.8601 0.9216 0.8601 0.8800 4,338 +0.00(+0.00%)
Dec 13, 2019 0.9000 0.9000 0.8603 0.8800 13,000 +0.00(+0.00%)
Dec 12, 2019 0.8923 0.8923 0.8800 0.8800 10,800 -0.02(-2.33%)
Dec 11, 2019 0.9660 0.9660 0.9010 0.9010 12,039 +0.00(+0.00%)
Dec 10, 2019 0.9000 0.9010 0.8710 0.9010 220,474 +0.00(+0.11%)
Dec 09, 2019 0.9100 0.9100 0.8600 0.9000 36,500 -0.01(-0.55%)
Dec 06, 2019 0.8998 0.9132 0.8998 0.9050 14,000 +0.05(+6.06%)
Dec 05, 2019 0.9050 0.9050 0.8533 0.8533 2,905 -0.10(-10.18%)
Dec 04, 2019 0.9500 0.9574 0.9050 0.9500 66,500 -0.00(-0.42%)
Dec 03, 2019 0.9540 0.9540 0.9001 0.9540 2,890 +0.06(+7.19%)
Dec 02, 2019 0.9669 1.040 0.8839 0.8900 58,100 -0.01(-1.33%)
Nov 29, 2019 0.9020 0.9020 0.9020 0.9020 900 -0.03(-2.87%)
Nov 27, 2019 0.9287 0.9287 0.9287 0.9287 100 +0.03(+3.63%)
Nov 26, 2019 0.8833 0.8962 0.8833 0.8962 1,000 -0.04(-4.15%)
Nov 25, 2019 0.9648 0.9648 0.9000 0.9350 2,000 -0.03(-3.09%)
Nov 22, 2019 0.9000 0.9648 0.9000 0.9648 1,100 +0.01(+1.49%)
Nov 21, 2019 0.9506 0.9506 0.9506 0.9506 180 -0.05(-4.94%)
Nov 20, 2019 0.9949 1.010 0.9949 1.000 66,369 +0.00(+0.00%)
Nov 19, 2019 1.140 1.140 1.000 1.000 65,024 -0.01(-1.34%)
Nov 18, 2019 1.053 1.053 1.010 1.014 3,620 -0.09(-8.14%)
Nov 15, 2019 1.103 1.103 1.103 1.103 2,000 +0.05(+5.09%)
Nov 14, 2019 1.000 1.140 1.000 1.050 32,522 +0.00(+0.00%)
Nov 13, 2019 0.9812 1.050 0.9812 1.050 2,024 +0.11(+11.50%)
Nov 12, 2019 0.9400 0.9477 0.9400 0.9417 4,062 -0.00(-0.04%)
Nov 11, 2019 0.9421 0.9421 0.9421 0.9421 5,000 +0.08(+9.34%)
Nov 08, 2019 0.9079 0.9477 0.8200 0.8616 11,000 -0.05(-5.32%)
Nov 06, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.15%)
Nov 05, 2019 0.9070 0.9086 0.8634 0.9086 6,887 +0.00(+0.30%)
Nov 04, 2019 0.9059 0.9059 0.9059 0.9059 400 -0.00(-0.45%)
Nov 01, 2019 0.8619 0.9100 0.8619 0.9100 8,200 +0.04(+5.08%)
Oct 31, 2019 0.8660 0.8660 0.8660 10 +0.00(+0.00%)
Oct 30, 2019 0.8660 0.8660 0.8660 0.8660 946 -0.05(-5.27%)
Oct 29, 2019 0.9142 0.9142 0.9142 0.9142 2,726 -0.06(-6.18%)
Oct 28, 2019 1.000 1.070 0.9744 0.9744 9,892 +0.07(+8.27%)
Oct 25, 2019 1.000 1.000 0.9000 0.9000 1,300 -0.10(-10.00%)
Oct 24, 2019 1.000 1.000 1.000 1.000 150 +0.08(+8.52%)
Oct 23, 2019 0.9132 0.9215 0.9132 0.9215 1,643 +0.06(+7.14%)
Oct 22, 2019 1.000 1.040 0.8550 0.8601 10,963 -0.14(-13.99%)
Oct 18, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 17, 2019 1.000 1.000 0.9750 1.000 4,068 +0.81(+423.56%)
Sep 12, 2019 0.1910 0.1910 0.1910 0 -0.00(-1.85%)
Sep 11, 2019 0.1814 0.1946 0.1814 0.1946 10,000 +0.01(+7.28%)
Sep 05, 2019 0.1814 0.1814 0.1814 0 +0.00(+0.78%)
Sep 04, 2019 0.1800 0.1800 0.1800 0.1800 18,500 -0.01(-2.70%)
Sep 03, 2019 0.1995 0.1995 0.1750 0.1850 48,250 -0.01(-7.27%)
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%)
Jun 03, 2019 0.2630 0.2630 0.2499 0.2499 22,000 +0.00(+0.00%)
May 31, 2019 0.2499 0.2499 0.2499 0.2499 1,600 +0.01(+5.53%)
May 29, 2019 0.2368 0.2368 0.2368 0 -0.01(-3.35%)
May 28, 2019 0.2158 0.2500 0.1805 0.2450 19,500 -0.01(-2.00%)
May 24, 2019 0.2896 0.2896 0.2481 0.2500 94,200 -0.04(-12.37%)
May 22, 2019 0.2853 0.2853 0.2853 0 +0.03(+9.69%)
May 21, 2019 0.2801 0.2801 0.2601 0.2601 2,545 -0.01(-5.18%)
May 20, 2019 0.2743 0.2743 0.2743 0.2743 1,000 +0.01(+3.47%)
May 17, 2019 0.2700 0.2700 0.2651 0.2651 13,000 +0.01(+2.59%)
May 16, 2019 0.2700 0.2700 0.2584 0.2584 20,662 -0.01(-5.24%)
May 15, 2019 0.2727 0.2727 0.2727 0.2727 1,030 -0.02(-5.93%)
May 14, 2019 0.2581 0.2899 0.2581 0.2899 41,360 +0.03(+11.46%)
May 13, 2019 0.2601 0.2601 0.2581 0.2601 2,250 -0.00(-1.44%)
May 10, 2019 0.2999 0.2999 0.2639 0.2639 16,600 -0.02(-6.62%)
May 09, 2019 0.2999 0.3000 0.2826 0.2826 1,172 -0.02(-5.77%)
May 08, 2019 0.3000 0.3000 0.2999 0.2999 4,259 -0.00(-0.03%)
May 07, 2019 0.3126 0.3126 0.3000 0.3000 30,210 -0.03(-7.69%)
May 06, 2019 0.3199 0.3250 0.2720 0.3250 20,700 +0.02(+7.90%)
May 03, 2019 0.2630 0.3215 0.2630 0.3012 59,000 -0.01(-2.84%)
May 02, 2019 0.3110 0.3200 0.3100 0.3100 53,370 +0.00(+0.26%)
May 01, 2019 0.2900 0.3530 0.2900 0.3092 119,175 +0.02(+6.66%)
Apr 30, 2019 0.2950 0.2999 0.2899 0.2899 7,100 -0.01(-3.33%)
Apr 29, 2019 0.3000 0.3000 0.2999 0.2999 18,225 +0.00(+0.00%)
Apr 26, 2019 0.2873 0.3030 0.2873 0.2999 23,500 +0.01(+3.41%)
Apr 25, 2019 0.2802 0.2900 0.2802 0.2900 15,377 +0.00(+0.00%)
Apr 24, 2019 0.2800 0.2900 0.2800 0.2900 9,900 +0.01(+3.57%)
Apr 23, 2019 0.2800 0.2800 0.2800 0.2800 22,198 +0.00(+0.00%)
Apr 22, 2019 0.2900 0.2900 0.2800 0.2800 74,715 -0.02(-6.07%)
Apr 18, 2019 0.2800 0.2981 0.2800 0.2981 2,000 +0.01(+3.40%)
Apr 17, 2019 0.2750 0.2910 0.2750 0.2883 29,480 -0.00(-0.03%)
Apr 16, 2019 0.2800 0.3000 0.2773 0.2884 72,137 +0.02(+6.81%)
Apr 15, 2019 0.2600 0.2700 0.2600 0.2700 78,610 +0.02(+8.00%)
Apr 12, 2019 0.2550 0.2600 0.2481 0.2500 52,000 -0.01(-3.85%)
Apr 11, 2019 0.2400 0.2600 0.2400 0.2600 41,500 +0.01(+4.00%)
Apr 10, 2019 0.2450 0.2500 0.2450 0.2500 40,707 +0.01(+4.17%)
Apr 09, 2019 0.2460 0.2460 0.2250 0.2400 693,828 -0.01(-2.44%)
Apr 08, 2019 0.2550 0.2570 0.2460 0.2460 31,500 -0.01(-4.28%)
Apr 05, 2019 0.2500 0.2570 0.2500 0.2570 67,700 +0.01(+3.25%)
Apr 04, 2019 0.2500 0.2500 0.2473 0.2489 28,700 +0.00(+0.77%)
Apr 03, 2019 0.2470 0.2470 0.2470 0.2470 26,500 -0.00(-1.20%)
Apr 02, 2019 0.2550 0.2550 0.2460 0.2500 26,400 +0.00(+1.21%)
Apr 01, 2019 0.2460 0.2550 0.2458 0.2470 109,000 +0.00(+0.82%)
Mar 29, 2019 0.2550 0.2550 0.2412 0.2450 48,500 -0.01(-3.92%)
Mar 28, 2019 0.2405 0.2550 0.2404 0.2550 31,500 +0.01(+6.03%)
Mar 27, 2019 0.2550 0.2550 0.2404 0.2405 49,400 -0.01(-5.69%)
Mar 26, 2019 0.2570 0.2570 0.2400 0.2550 33,250 +0.01(+4.72%)
Mar 25, 2019 0.2436 0.2458 0.2400 0.2435 53,400 -0.00(-1.74%)
Mar 22, 2019 0.2511 0.2570 0.2478 0.2478 75,400 -0.00(-0.88%)
Mar 21, 2019 0.2400 0.2500 0.2400 0.2500 57,750 +0.00(+0.00%)
Mar 20, 2019 0.2341 0.2570 0.2326 0.2500 37,000 +0.01(+2.50%)
Mar 19, 2019 0.2400 0.2481 0.2314 0.2439 34,200 -0.01(-2.44%)
Mar 18, 2019 0.2400 0.2500 0.2258 0.2500 17,330 +0.02(+8.70%)
Mar 15, 2019 0.2400 0.2400 0.2300 0.2300 65,000 -0.01(-4.13%)
Mar 14, 2019 0.2300 0.2399 0.2299 0.2399 93,468 +0.01(+5.96%)
Mar 13, 2019 0.2373 0.2373 0.2264 0.2264 4,600 +0.00(+1.75%)
Mar 12, 2019 0.2225 0.2225 0.2225 0.2225 25,090 +0.01(+2.77%)
Mar 11, 2019 0.2167 0.2168 0.2165 0.2165 25,500 -0.01(-3.78%)
Mar 08, 2019 0.2021 0.2300 0.2021 0.2250 31,000 -0.01(-2.17%)
Mar 07, 2019 0.2021 0.2300 0.2021 0.2300 26,500 +0.01(+2.22%)
Mar 06, 2019 0.2250 0.2250 0.2250 0.2250 30,015 -0.01(-4.26%)
Mar 05, 2019 0.2350 0.2350 0.2350 0.2350 5,820 -0.01(-5.96%)
Mar 04, 2019 0.2297 0.2499 0.2201 0.2499 43,922 +0.04(+16.34%)
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.