Skip to main content

Destiny Media Technologies Inc (OP: DSNY )

1.096 +0.046 (+4.38%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.2900 0.2900 0.2900 0 +0.03(+11.50%)
Jun 29, 2015 0.2631 0.2798 0.2601 0.2601 8,060 -0.01(-1.89%)
Jun 26, 2015 0.2650 0.2875 0.2650 0.2651 27,022 +0.00(+0.04%)
Jun 25, 2015 0.2762 0.2762 0.2650 0.2650 5,950 +0.00(+0.00%)
Jun 24, 2015 0.2750 0.2876 0.2400 0.2650 48,140 -0.02(-8.62%)
Jun 23, 2015 0.2602 0.2900 0.2602 0.2900 74,280 +0.02(+7.41%)
Jun 22, 2015 0.2601 0.2750 0.2601 0.2700 18,800 +0.00(+0.00%)
Jun 19, 2015 0.2670 0.2700 0.2670 0.2700 25,000 +0.01(+3.85%)
Jun 18, 2015 0.2700 0.2787 0.2600 0.2600 102,500 -0.01(-3.70%)
Jun 17, 2015 0.2700 0.2890 0.2610 0.2700 91,150 +0.00(+0.00%)
Jun 16, 2015 0.2700 0.2700 0.2601 0.2700 38,075 +0.00(+0.00%)
Jun 15, 2015 0.2627 0.2700 0.2627 0.2700 3,500 +0.01(+1.89%)
Jun 12, 2015 0.2989 0.3100 0.2482 0.2650 356,600 -0.03(-11.34%)
Jun 11, 2015 0.2988 0.2989 0.2760 0.2989 4,840 +0.00(+0.00%)
Jun 10, 2015 0.2760 0.2989 0.2760 0.2989 22,600 -0.00(-0.37%)
Jun 09, 2015 0.2801 0.3000 0.2801 0.3000 5,600 -0.01(-2.91%)
Jun 08, 2015 0.2832 0.3090 0.2760 0.3090 71,796 +0.01(+3.00%)
Jun 05, 2015 0.2701 0.3000 0.2701 0.3000 8,700 +0.03(+11.11%)
Jun 04, 2015 0.2895 0.3100 0.2700 0.2700 39,190 -0.02(-6.74%)
Jun 03, 2015 0.3100 0.3400 0.2010 0.2895 481,150 -0.05(-14.85%)
Jun 02, 2015 0.3700 0.3700 0.3400 0.3400 21,300 -0.03(-9.33%)
Jun 01, 2015 0.3449 0.4000 0.3301 0.3750 22,600 +0.03(+8.70%)
May 29, 2015 0.3300 0.3450 0.3300 0.3450 8,540 +0.01(+4.55%)
May 28, 2015 0.3250 0.3495 0.3200 0.3300 32,416 -0.02(-5.58%)
May 27, 2015 0.3400 0.3497 0.3151 0.3495 19,094 -0.00(-0.11%)
May 26, 2015 0.3899 0.3899 0.3200 0.3499 81,310 -0.01(-2.81%)
May 22, 2015 0.3600 0.3600 0.3600 0 -0.03(-7.67%)
May 21, 2015 0.3899 0.3899 0.3899 0.3899 100 +0.03(+8.31%)
May 20, 2015 0.3501 0.3600 0.3501 0.3600 24,070 -0.03(-7.69%)
May 19, 2015 0.3900 0.3900 0.3900 0.3900 3,900 +0.00(+0.00%)
May 18, 2015 0.3665 0.3900 0.3501 0.3900 17,010 +0.01(+1.83%)
May 15, 2015 0.3760 0.3900 0.3700 0.3830 3,900 -0.01(-1.79%)
May 14, 2015 0.3863 0.3900 0.3863 0.3900 2,000 +0.00(+0.00%)
May 13, 2015 0.3800 0.3900 0.3800 0.3900 6,500 +0.01(+2.63%)
May 12, 2015 0.3700 0.3800 0.3700 0.3800 13,360 +0.00(+0.00%)
May 11, 2015 0.3865 0.3865 0.3120 0.3800 29,518 -0.01(-2.56%)
May 08, 2015 0.4000 0.4195 0.3800 0.3900 20,899 -0.01(-2.48%)
May 07, 2015 0.4000 0.4198 0.3800 0.3999 18,675 -0.03(-6.43%)
May 06, 2015 0.4299 0.4299 0.4000 0.4274 6,300 -0.01(-2.84%)
May 05, 2015 0.4500 0.4699 0.4200 0.4399 21,060 -0.03(-6.38%)
May 04, 2015 0.4400 0.4699 0.4400 0.4699 4,000 -0.00(-0.02%)
May 01, 2015 0.4204 0.4800 0.4204 0.4700 12,464 +0.05(+10.61%)
Apr 30, 2015 0.3900 0.4249 0.3900 0.4249 14,285 +0.01(+2.39%)
Apr 29, 2015 0.4040 0.4249 0.4040 0.4150 20,165 +0.00(+0.00%)
Apr 28, 2015 0.4300 0.4449 0.4000 0.4150 90,774 -0.03(-6.72%)
Apr 27, 2015 0.4210 0.4500 0.4210 0.4449 8,125 -0.01(-1.13%)
Apr 24, 2015 0.4201 0.4500 0.4200 0.4500 16,200 +0.00(+0.00%)
Apr 23, 2015 0.4370 0.4500 0.4200 0.4500 28,260 +0.01(+2.27%)
Apr 22, 2015 0.4400 0.4599 0.4300 0.4400 22,300 -0.02(-4.35%)
Apr 21, 2015 0.4400 0.4600 0.4400 0.4600 10,900 -0.02(-4.15%)
Apr 20, 2015 0.4050 0.4799 0.3801 0.4799 34,020 +0.07(+18.49%)
Apr 17, 2015 0.4400 0.4400 0.4050 0.4050 31,599 -0.03(-6.90%)
Apr 16, 2015 0.5000 0.5000 0.3900 0.4350 94,242 -0.07(-13.00%)
Apr 15, 2015 0.5060 0.5195 0.4950 0.5000 143,100 -0.02(-3.85%)
Apr 14, 2015 0.5095 0.5200 0.5050 0.5200 15,550 +0.00(+0.00%)
Apr 13, 2015 0.5400 0.5400 0.5000 0.5200 29,650 -0.02(-3.70%)
Apr 10, 2015 0.5725 0.5725 0.5200 0.5400 20,700 -0.02(-3.57%)
Apr 09, 2015 0.5899 0.6010 0.5000 0.5600 167,338 +0.01(+1.82%)
Apr 08, 2015 0.3550 0.7600 0.3450 0.5500 376,889 +0.20(+57.14%)
Apr 07, 2015 0.3300 0.3500 0.3151 0.3500 58,050 +0.02(+6.06%)
Apr 06, 2015 0.3298 0.3400 0.3200 0.3300 44,000 +0.02(+6.45%)
Apr 02, 2015 0.3100 0.3100 0.3100 0 +0.01(+3.37%)
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.