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: 3:56 PM EDT, May 13, 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 (%)
Oct 31, 2022 0.4000 0.4000 0.4000 0.4000 3,500 +0.02(+4.88%)
Oct 28, 2022 0.4000 0.4000 0.3776 0.3814 1,211 +0.01(+3.08%)
Oct 27, 2022 0.4000 0.4000 0.3510 0.3700 16,500 -0.01(-2.63%)
Oct 26, 2022 0.3800 0.3800 0.3800 0.3800 6,602 -0.00(-0.65%)
Oct 25, 2022 0.4000 0.4000 0.3651 0.3825 5,100 -0.04(-8.93%)
Oct 24, 2022 0.2966 0.4200 0.2966 0.4200 478 -0.13(-23.18%)
Oct 20, 2022 0.5467 0 +0.13(+29.86%)
Oct 19, 2022 0.5452 0.5452 0.4210 0.4210 298 -0.07(-14.08%)
Oct 17, 2022 0.4900 0 +0.02(+4.48%)
Oct 14, 2022 0.4435 0.5100 0.3892 0.4690 34,227 -0.06(-11.51%)
Oct 11, 2022 0.5300 0 +0.05(+9.32%)
Oct 07, 2022 0.4848 0 -0.04(-6.77%)
Oct 04, 2022 0.5200 0 -0.05(-8.77%)
Oct 03, 2022 0.5700 0.5700 0.5700 0.5700 500 +0.05(+9.62%)
Sep 30, 2022 0.5200 0.5200 0.5200 0.5200 1,420 -0.03(-5.45%)
Sep 28, 2022 0.5500 500 +0.03(+5.77%)
Sep 27, 2022 0.5200 0.5200 0.5200 0.5200 100 -0.05(-8.77%)
Sep 26, 2022 0.5700 0.5700 0.5700 0.5700 200 +0.05(+9.62%)
Sep 23, 2022 0.5200 0.5200 0.5200 0.5200 1,000 -0.07(-11.26%)
Sep 21, 2022 0.5860 0 +0.01(+1.03%)
Sep 19, 2022 0.5800 0 +0.03(+5.45%)
Sep 16, 2022 0.5500 0.5500 0.5500 0.5500 14,860 -0.04(-6.14%)
Sep 14, 2022 0.5860 0 +0.05(+8.52%)
Sep 13, 2022 0.5400 0.5400 0.5400 0.5400 7,500 -0.05(-8.47%)
Sep 12, 2022 0.5510 0.5938 0.5505 0.5900 10,000 +0.04(+7.27%)
Sep 09, 2022 0.5500 0.5500 0.5500 0.5500 15,490 -0.01(-1.75%)
Sep 08, 2022 0.5500 0.5799 0.5464 0.5598 17,690 -0.04(-6.56%)
Sep 07, 2022 0.5738 0.5991 0.5501 0.5991 7,667 -0.09(-13.05%)
Sep 02, 2022 0.6890 0 +0.09(+14.87%)
Sep 01, 2022 0.5044 0.5998 0.5044 0.5998 1,191 +0.02(+3.32%)
Aug 31, 2022 0.5805 0.5812 0.5805 0.5805 1,990 -0.07(-10.69%)
Aug 29, 2022 0.6500 0 +0.00(+0.00%)
Aug 23, 2022 0.6500 0 +0.00(+0.00%)
Aug 22, 2022 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.37%)
Aug 19, 2022 0.6300 0.6658 0.6300 0.6658 5,150 +0.04(+5.85%)
Aug 18, 2022 0.6068 0.6300 0.6068 0.6290 13,500 +0.00(+0.00%)
Aug 17, 2022 0.6000 0.6290 0.6000 0.6290 2,200 +0.02(+3.97%)
Aug 16, 2022 0.5800 0.6050 0.5800 0.6050 6,510 +0.03(+4.31%)
Aug 15, 2022 0.5700 0.6000 0.5700 0.5800 171,074 +0.01(+1.75%)
Aug 12, 2022 0.5600 0.5700 0.5600 0.5700 9,770 +0.01(+1.79%)
Aug 11, 2022 0.5500 0.5800 0.5480 0.5600 12,430 +0.00(+0.00%)
Aug 10, 2022 0.5651 0.5914 0.5552 0.5600 10,952 -0.06(-9.34%)
Aug 09, 2022 0.5650 0.6177 0.5650 0.6177 1,670 +0.05(+9.33%)
Aug 08, 2022 0.5800 0.5800 0.5650 0.5650 7,844 -0.02(-2.59%)
Aug 05, 2022 0.5800 0.5800 0.5800 0.5800 9,259 +0.01(+1.05%)
Aug 04, 2022 0.5606 0.5800 0.5527 0.5740 7,500 +0.01(+1.70%)
Aug 03, 2022 0.5527 0.5720 0.5527 0.5644 16,501 -0.01(-0.98%)
Aug 02, 2022 0.5600 0.5700 0.5486 0.5700 19,120 -0.01(-1.72%)
Aug 01, 2022 0.5703 0.5900 0.5605 0.5800 40,890 +0.02(+2.84%)
Jul 29, 2022 0.5674 0.5674 0.5451 0.5640 20,386 -0.02(-2.76%)
Jul 27, 2022 0.5800 0 +0.00(+0.00%)
Jul 26, 2022 0.6067 0.6067 0.5652 0.5800 6,000 +0.00(+0.00%)
Jul 25, 2022 0.5910 0.5910 0.5548 0.5800 6,990 -0.05(-7.94%)
Jul 22, 2022 0.6300 0.6300 0.6300 0.6300 3,010 +0.01(+1.61%)
Jul 21, 2022 0.5800 0.6299 0.5770 0.6200 18,530 +0.04(+6.80%)
Jul 14, 2022 0.5805 0 +0.02(+3.61%)
Jul 12, 2022 0.5603 19 +0.00(+0.05%)
Jul 11, 2022 0.5600 0.5600 0.5600 0.5600 200 -0.08(-12.50%)
Jul 07, 2022 0.6400 0 +0.10(+18.30%)
Jul 06, 2022 0.5845 0.5954 0.5400 0.5410 32,200 +0.00(+0.00%)
Jul 05, 2022 0.5410 0.5505 0.5300 0.5410 16,395 -0.01(-1.73%)
Jul 01, 2022 0.5464 0.5550 0.5410 0.5505 4,471 -0.11(-16.78%)
Jun 30, 2022 0.6410 0.6810 0.5300 0.6615 57,800 -0.04(-5.50%)
Jun 29, 2022 0.7200 0.7200 0.7000 0.7000 5,000 -0.03(-4.11%)
Jun 27, 2022 0.7300 119 +0.01(+1.39%)
Jun 24, 2022 0.7324 0.7324 0.7200 0.7200 1,996 -0.02(-2.70%)
Jun 23, 2022 0.7400 0.7400 0.7400 0.7400 981 +0.01(+1.11%)
Jun 21, 2022 0.7319 5 +0.01(+0.88%)
Jun 17, 2022 0.7000 0.7255 0.7000 0.7255 6,634 -0.00(-0.67%)
Jun 15, 2022 0.7304 40 -0.02(-2.60%)
Jun 14, 2022 0.7210 0.7499 0.7210 0.7499 2,200 -0.00(-0.01%)
Jun 13, 2022 0.7500 0.7505 0.7500 0.7500 7,300 +0.00(+0.00%)
Jun 10, 2022 0.7700 0.7750 0.7500 0.7500 13,310 -0.03(-3.23%)
Jun 09, 2022 0.7500 0.7750 0.7500 0.7750 8,000 +0.01(+0.65%)
Jun 08, 2022 0.7700 0.7700 0.7700 0.7700 310 +0.02(+2.53%)
Jun 06, 2022 0.7510 0 -0.05(-6.13%)
Jun 03, 2022 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.38%)
Jun 01, 2022 0.7970 0 +0.05(+6.27%)
May 31, 2022 0.7927 0.8350 0.7500 0.7500 19,230 -0.09(-10.61%)
May 27, 2022 0.8036 0.8390 0.7855 0.8390 6,550 +0.09(+11.79%)
May 26, 2022 0.7505 0.7505 0.7505 0.7505 10,000 -0.05(-6.30%)
May 25, 2022 0.8300 0.8300 0.8010 0.8010 14,800 -0.05(-5.74%)
May 20, 2022 0.8498 0 +0.02(+2.39%)
May 19, 2022 0.8526 0.8526 0.8300 0.8300 511 -0.01(-1.17%)
May 18, 2022 0.8398 0.8398 0.8398 0.8398 590 +0.00(+0.57%)
May 16, 2022 0.8350 0 +0.01(+0.60%)
May 13, 2022 0.8300 0.8300 0.8300 0.8300 200 +0.00(+0.00%)
May 12, 2022 0.8300 0.8300 0.8300 0.8300 20,054 +0.00(+0.00%)
May 11, 2022 0.8350 0.8497 0.8300 0.8300 12,000 -0.00(-0.59%)
May 10, 2022 0.8349 0.8350 0.8349 0.8349 3,000 +0.00(+0.59%)
May 09, 2022 0.8300 0.8300 0.8300 0.8300 1,000 -0.01(-1.18%)
May 06, 2022 0.8399 0.8399 0.8399 0.8399 1,349 -0.01(-0.85%)
May 05, 2022 0.8700 0.8700 0.7500 0.8471 35,195 -0.02(-2.63%)
May 04, 2022 0.8700 0.8700 0.8694 0.8700 5,905 +0.00(+0.00%)
May 03, 2022 0.9150 0.9150 0.8700 0.8700 10,500 -0.04(-4.83%)
Apr 29, 2022 0.9142 3 +0.00(+0.16%)
Apr 27, 2022 0.9127 0 -0.17(-15.49%)
Apr 19, 2022 1.080 0 +0.00(+0.00%)
Apr 18, 2022 1.080 1.080 0.8550 1.080 908 +0.04(+3.85%)
Apr 14, 2022 0.8550 1.040 0.8550 1.040 5,200 +0.17(+19.54%)
Apr 13, 2022 0.8700 0.8700 0.8700 0.8700 250 -0.08(-8.39%)
Apr 08, 2022 0.9497 0 -0.00(-0.03%)
Apr 07, 2022 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Apr 06, 2022 0.9500 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Apr 05, 2022 0.9500 0.9500 0.9500 0.9500 10,090 +0.00(+0.00%)
Apr 04, 2022 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Apr 01, 2022 0.9500 0.9800 0.9500 0.9500 2,500 -0.08(-7.77%)
Mar 31, 2022 1.030 1.030 1.030 1.030 100 +0.03(+3.03%)
Mar 30, 2022 0.9997 0.9997 0.9997 0.9997 100 +0.02(+2.11%)
Mar 29, 2022 0.9500 0.9790 0.9500 0.9790 4,100 -0.05(-4.95%)
Mar 28, 2022 1.030 1.030 1.030 1.030 100 +0.08(+8.42%)
Mar 25, 2022 0.9860 0.9860 0.9500 0.9500 6,386 +0.00(+0.00%)
Mar 24, 2022 0.9500 0.9500 0.9500 0.9500 11,482 -0.00(-0.01%)
Mar 23, 2022 0.9501 0.9501 0.9501 0.9501 501 -0.05(-4.99%)
Mar 22, 2022 0.9751 1.000 0.9751 1.000 1,000 +0.00(+0.00%)
Mar 21, 2022 1.000 1.000 1.000 1.000 500 -0.09(-8.30%)
Mar 16, 2022 1.091 0 +0.08(+7.97%)
Mar 15, 2022 1.080 1.080 1.010 1.010 4,518 -0.06(-5.61%)
Mar 14, 2022 1.000 1.070 1.000 1.070 1,130 +0.07(+7.00%)
Mar 11, 2022 1.000 1.000 1.000 1.000 6,800 -0.03(-3.10%)
Mar 10, 2022 1.100 1.100 1.000 1.032 2,600 +0.03(+3.20%)
Mar 09, 2022 1.000 1.000 0.9500 1.000 1,800 -0.01(-0.99%)
Mar 08, 2022 1.070 1.070 1.010 1.010 604 -0.01(-0.98%)
Mar 07, 2022 1.092 1.092 1.020 1.020 32,968 -0.11(-9.73%)
Mar 04, 2022 1.100 1.130 1.060 1.130 18,501 -0.05(-4.25%)
Mar 03, 2022 1.180 1.180 1.180 1.180 4,001 -0.01(-1.25%)
Mar 02, 2022 1.180 1.195 1.180 1.195 1,507 +0.01(+0.42%)
Mar 01, 2022 1.176 1.210 1.170 1.190 25,484 +0.10(+9.17%)
Feb 28, 2022 1.050 1.100 1.050 1.090 5,580 -0.10(-8.40%)
Feb 25, 2022 1.030 1.190 1.030 1.190 988 -0.01(-0.83%)
Feb 24, 2022 1.200 1.200 1.200 1.200 101 +0.02(+1.69%)
Feb 22, 2022 1.180 0 +0.01(+0.85%)
Feb 18, 2022 1.170 0 -0.03(-2.50%)
Feb 17, 2022 1.292 1.292 1.200 1.200 13,115 +0.06(+5.26%)
Feb 16, 2022 1.270 1.290 1.140 1.140 3,000 -0.16(-12.31%)
Feb 15, 2022 1.137 1.302 1.137 1.300 19,401 +0.15(+13.04%)
Feb 11, 2022 1.150 0 -0.10(-8.00%)
Feb 10, 2022 1.140 1.250 1.140 1.250 7,767 +0.00(+0.00%)
Feb 08, 2022 1.250 0 +0.00(+0.00%)
Feb 07, 2022 1.250 1.300 1.130 1.250 3,810 +0.05(+4.60%)
Feb 04, 2022 1.250 1.250 1.195 1.195 401 -0.05(-4.40%)
Feb 02, 2022 1.200 1.250 1.050 1.250 7,700 +0.02(+1.63%)
Feb 01, 2022 1.230 1.250 1.200 1.230 5,300 +0.02(+1.65%)
Jan 31, 2022 1.190 1.240 1.190 1.210 22,264 +0.01(+0.83%)
Jan 27, 2022 1.200 0 -0.01(-0.83%)
Jan 26, 2022 1.210 1.210 1.210 1.210 100 +0.11(+9.70%)
Jan 25, 2022 1.240 1.240 0.9920 1.103 4,012 +0.08(+8.14%)
Jan 24, 2022 1.030 1.030 0.9851 1.020 4,189 +0.02(+2.00%)
Jan 21, 2022 1.200 1.200 0.9776 1.000 15,100 -0.22(-18.03%)
Jan 20, 2022 1.220 1.240 1.204 1.220 9,353 -0.02(-1.61%)
Jan 19, 2022 1.240 1.250 1.240 1.240 2,150 -0.06(-4.62%)
Jan 18, 2022 1.252 1.300 1.250 1.300 12,620 +0.05(+4.00%)
Jan 14, 2022 1.250 0 -0.05(-3.85%)
Jan 13, 2022 1.120 1.300 1.120 1.300 1,700 +0.01(+0.78%)
Jan 12, 2022 1.255 1.290 1.255 1.290 7,810 +0.00(+0.00%)
Jan 11, 2022 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Jan 10, 2022 1.090 1.290 1.090 1.290 406 +0.00(+0.00%)
Jan 06, 2022 1.290 1.290 1.290 0 +0.00(+0.00%)
Jan 05, 2022 1.234 1.290 1.190 1.290 51,700 +0.00(+0.00%)
Jan 04, 2022 1.290 1.290 1.290 1.290 1,000 +0.00(+0.00%)
Dec 31, 2021 1.290 1.290 1.290 0 +0.07(+5.74%)
Dec 30, 2021 1.163 1.226 1.110 1.220 12,865 -0.08(-6.15%)
Dec 29, 2021 1.200 1.300 1.196 1.300 5,401 +0.06(+4.84%)
Dec 28, 2021 1.320 1.320 1.100 1.240 22,861 -0.09(-6.77%)
Dec 27, 2021 1.330 1.330 1.330 1.330 1,000 +0.03(+2.31%)
Dec 23, 2021 1.300 1.300 1.300 1.300 111 +0.09(+7.17%)
Dec 22, 2021 1.213 1.213 1.213 1.213 133 -0.12(-8.80%)
Dec 20, 2021 1.330 1.330 1.330 3 +0.03(+2.31%)
Dec 16, 2021 1.300 1.300 1.300 0 +0.06(+4.84%)
Dec 14, 2021 1.240 1.240 1.240 0 -0.01(-0.80%)
Dec 13, 2021 1.150 1.250 1.150 1.250 1,500 +0.13(+11.90%)
Dec 10, 2021 1.200 1.200 1.117 1.117 3,512 -0.13(-10.63%)
Dec 09, 2021 1.250 1.250 1.150 1.250 17,900 -0.01(-0.79%)
Dec 08, 2021 1.268 1.278 1.260 1.260 8,500 +0.08(+6.77%)
Dec 07, 2021 1.180 1.180 1.180 1.180 1,708 -0.12(-9.22%)
Dec 06, 2021 1.300 1.300 1.300 1.300 500 +0.10(+8.33%)
Dec 03, 2021 1.160 1.275 1.160 1.200 900 +0.05(+4.35%)
Dec 02, 2021 1.107 1.240 1.100 1.150 2,748 -0.05(-4.17%)
Dec 01, 2021 1.130 1.200 1.120 1.200 84,137 +0.08(+7.14%)
Nov 30, 2021 1.110 1.130 1.100 1.120 4,800 -0.02(-1.75%)
Nov 29, 2021 1.133 1.150 1.100 1.140 28,841 -0.01(-0.87%)
Nov 26, 2021 1.180 1.180 1.141 1.150 7,010 -0.02(-1.71%)
Nov 24, 2021 1.260 1.300 0.9605 1.170 63,257 -0.13(-10.00%)
Nov 23, 2021 1.410 1.410 1.300 1.300 14,567 +0.00(+0.00%)
Nov 22, 2021 1.400 1.480 1.300 1.300 9,270 -0.16(-10.96%)
Nov 19, 2021 1.400 1.470 1.400 1.460 14,434 +0.16(+12.31%)
Nov 18, 2021 1.400 1.300 1.300 1.300 6,218 -0.10(-7.14%)
Nov 17, 2021 1.400 1.400 1.300 1.400 3,155 +0.05(+3.70%)
Nov 16, 2021 1.350 1.350 1.350 1.350 106 -0.03(-2.17%)
Nov 15, 2021 1.399 1.400 1.380 1.380 1,600 -0.02(-1.43%)
Nov 12, 2021 1.400 1.400 1.400 1.400 1,030 +0.04(+2.94%)
Nov 08, 2021 1.360 1.360 1.360 0 -0.02(-1.21%)
Nov 03, 2021 1.377 1.377 1.377 13 +0.08(+5.90%)
Nov 02, 2021 1.450 1.450 1.300 1.300 2,395 -0.12(-8.45%)
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.