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 (%)
Dec 29, 2023 1.050 1.080 0.9700 1.080 4,100 +0.16(+17.38%)
Dec 28, 2023 1.070 1.090 0.9201 0.9201 7,154 -0.16(-14.81%)
Dec 27, 2023 1.081 1.081 0.9200 1.080 8,500 +0.13(+13.68%)
Dec 22, 2023 0.9500 45 -0.12(-11.21%)
Dec 20, 2023 1.070 0 +0.00(+0.00%)
Dec 19, 2023 1.070 1.071 0.9950 1.070 10,012 +0.00(+0.00%)
Dec 15, 2023 1.070 85 +0.02(+1.90%)
Dec 14, 2023 1.050 1.050 1.042 1.050 350 +0.03(+2.94%)
Dec 12, 2023 1.020 0 -0.03(-3.00%)
Dec 08, 2023 1.052 6 +0.05(+5.15%)
Dec 07, 2023 1.022 1.022 1.000 1.000 5,300 -0.02(-1.96%)
Dec 06, 2023 1.020 1.020 1.020 1.020 5,060 +0.07(+7.37%)
Dec 05, 2023 1.022 1.022 0.9500 0.9500 9,005 -0.07(-6.86%)
Dec 04, 2023 1.020 1.025 1.020 1.020 4,615 +0.00(+0.00%)
Dec 01, 2023 1.020 1.020 1.020 1.020 5,000 +0.00(+0.00%)
Nov 30, 2023 1.024 1.024 1.020 1.020 7,004 +0.00(+0.00%)
Nov 29, 2023 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Nov 28, 2023 0.9077 1.020 0.9077 1.020 271 +0.00(+0.00%)
Nov 27, 2023 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Nov 21, 2023 1.020 0 +0.00(+0.00%)
Nov 17, 2023 1.020 1 -0.00(-0.29%)
Nov 16, 2023 1.024 1.024 1.010 1.023 7,300 +0.00(+0.29%)
Nov 15, 2023 1.020 1.020 1.020 1.020 1,000 +0.00(+0.00%)
Nov 14, 2023 1.020 1.020 1.020 1.020 5,508 +0.02(+2.34%)
Nov 13, 2023 0.9976 0.9976 0.9967 0.9967 4,000 -0.01(-1.28%)
Nov 08, 2023 1.010 0 +0.02(+1.57%)
Nov 07, 2023 0.9940 0.9940 0.9940 0.9940 350 +0.19(+22.91%)
Nov 06, 2023 1.020 1.020 0.8087 0.8087 2,200 -0.16(-16.63%)
Nov 01, 2023 0.9700 1,000 -0.02(-1.67%)
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%)
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.