Skip to main content

Destiny Media Technologies Inc (OP: DSNY )

1.090 +0.040 (+3.81%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.9865 0.9865 0.9865 0.9865 5,000 +0.00(+0.00%)
Oct 30, 2023 0.9865 0.9865 0.9865 0.9865 5,100 -0.01(-1.35%)
Oct 23, 2023 1.000 0 -0.02(-1.96%)
Oct 20, 2023 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Oct 19, 2023 1.020 1.020 1.020 1.020 1,000 +0.00(+0.00%)
Oct 17, 2023 1.020 1,000 -0.02(-1.54%)
Oct 16, 2023 1.030 1.036 1.030 1.036 6,700 +0.00(+0.19%)
Oct 12, 2023 1.034 525 +0.02(+2.38%)
Oct 11, 2023 1.044 1.055 0.9600 1.010 8,920 +0.05(+5.21%)
Oct 10, 2023 0.9000 0.9816 0.9000 0.9600 6,680 +0.01(+1.05%)
Oct 06, 2023 0.9500 0 +0.05(+5.56%)
Oct 05, 2023 0.9000 0.9000 0.9000 0.9000 4,700 +0.08(+9.74%)
Oct 04, 2023 0.9428 0.9428 0.8201 0.8201 6,002 -0.08(-8.88%)
Oct 03, 2023 0.9375 0.9375 0.9000 0.9000 4,725 -0.06(-5.77%)
Sep 29, 2023 0.9551 0 +0.01(+0.54%)
Sep 28, 2023 0.8700 0.9500 0.8700 0.9500 200 -0.05(-5.00%)
Sep 27, 2023 1.000 1.000 1.000 1.000 747 +0.12(+13.62%)
Sep 26, 2023 0.8801 0.8801 0.8801 0.8801 100 +0.05(+6.02%)
Sep 25, 2023 0.8301 0.8301 0.8301 0.8301 104 -0.11(-11.69%)
Sep 22, 2023 0.9300 0.9400 0.9300 0.9400 3,001 +0.01(+1.08%)
Sep 19, 2023 0.9300 0 +0.11(+13.40%)
Sep 18, 2023 0.8201 0.9165 0.8201 0.8201 2,300 -0.09(-9.88%)
Sep 14, 2023 0.9100 10 +0.01(+1.30%)
Sep 13, 2023 0.8930 0.8983 0.8805 0.8983 5,000 +0.03(+3.63%)
Sep 12, 2023 0.8668 0.8668 0.8668 0.8668 5,000 -0.01(-1.10%)
Sep 11, 2023 0.8643 0.8969 0.8643 0.8764 8,250 +0.08(+10.68%)
Sep 08, 2023 0.8500 0.8800 0.7882 0.7918 11,094 -0.06(-6.62%)
Sep 07, 2023 0.8479 0.8479 0.8479 0.8479 1,000 +0.05(+6.79%)
Sep 06, 2023 0.7940 0.7940 0.7940 0.7940 760 -0.05(-5.77%)
Sep 01, 2023 0.8426 0 -0.01(-0.63%)
Aug 31, 2023 0.8325 0.8479 0.7397 0.8479 6,014 +0.00(+0.06%)
Aug 30, 2023 0.7400 0.8474 0.7400 0.8474 3,400 +0.02(+2.03%)
Aug 29, 2023 0.8311 0.8410 0.8305 0.8305 5,496 -0.03(-3.86%)
Aug 24, 2023 0.8638 0 +0.02(+2.92%)
Aug 21, 2023 0.8393 2 -0.01(-1.04%)
Aug 18, 2023 0.8500 0.8500 0.8481 0.8481 3,120 -0.00(-0.22%)
Aug 16, 2023 0.8500 0 +0.04(+4.93%)
Aug 14, 2023 0.8101 0 -0.12(-12.84%)
Aug 11, 2023 0.8700 0.9294 0.8101 0.9294 1,100 -0.00(-0.06%)
Aug 10, 2023 0.9300 0.9300 0.9300 0.9300 100 +0.08(+8.77%)
Aug 09, 2023 0.8550 0.8550 0.8100 0.8550 1,400 +0.08(+10.25%)
Aug 03, 2023 0.7755 0 -0.02(-3.06%)
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.