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: 3:58 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2015 0.2871 0.2999 0.2871 0.2999 35,800 +0.00(+0.00%)
Mar 31, 2015 0.2871 0.2999 0.2871 0.2999 11,111 +0.01(+3.41%)
Mar 30, 2015 0.2900 0.2900 0.2802 0.2900 25,500 -0.01(-3.33%)
Mar 27, 2015 0.2801 0.3000 0.2801 0.3000 2,100 +0.00(+0.00%)
Mar 26, 2015 0.2900 0.3098 0.2801 0.3000 8,930 -0.01(-3.23%)
Mar 25, 2015 0.2990 0.3100 0.2801 0.3100 24,600 +0.00(+0.00%)
Mar 24, 2015 0.3105 0.3105 0.2901 0.3100 40,000 -0.02(-7.05%)
Mar 23, 2015 0.3336 0.3336 0.3335 0.3335 200 +0.00(+1.09%)
Mar 20, 2015 0.3050 0.3338 0.3001 0.3299 12,700 +0.02(+6.90%)
Mar 19, 2015 0.3213 0.3338 0.3050 0.3086 25,800 -0.03(-7.55%)
Mar 18, 2015 0.3339 0.3339 0.3150 0.3338 6,940 +0.00(+1.15%)
Mar 17, 2015 0.3300 0.3359 0.3200 0.3300 25,330 -0.01(-1.76%)
Mar 16, 2015 0.3169 0.3399 0.3150 0.3359 14,350 +0.02(+5.00%)
Mar 13, 2015 0.3099 0.3199 0.2961 0.3199 22,649 +0.02(+6.63%)
Mar 12, 2015 0.3099 0.3099 0.3000 0.3000 5,101 +0.00(+0.03%)
Mar 11, 2015 0.2901 0.3195 0.2802 0.2999 37,200 -0.02(-6.19%)
Mar 10, 2015 0.3100 0.3197 0.3100 0.3197 2,361 +0.00(+0.00%)
Mar 09, 2015 0.3197 0.3197 0.3197 0.3197 4,000 -0.00(-0.03%)
Mar 06, 2015 0.3000 0.3198 0.3000 0.3198 6,200 +0.02(+6.60%)
Mar 05, 2015 0.2830 0.3000 0.2701 0.3000 56,850 +0.02(+6.01%)
Mar 04, 2015 0.3000 0.3000 0.2830 147,100 -0.02(-5.67%)
Mar 03, 2015 0.3100 0.2521 0.3000 69,175 -0.01(-3.23%)
Mar 02, 2015 0.3200 0.3200 0.2901 0.3100 43,500 +0.00(+0.00%)
Feb 27, 2015 0.3100 0.3200 0.3075 0.3100 26,900 +0.00(+0.00%)
Feb 26, 2015 0.2810 0.3100 0.2810 0.3100 77,156 +0.03(+10.32%)
Feb 25, 2015 0.3165 0.3300 0.2810 0.2810 215,050 -0.05(-14.85%)
Feb 24, 2015 0.3100 0.3300 0.3100 0.3300 7,700 +0.00(+0.00%)
Feb 23, 2015 0.3467 0.3498 0.3200 0.3300 44,300 -0.02(-5.63%)
Feb 20, 2015 0.3410 0.3500 0.3200 0.3497 108,268 -0.00(-0.09%)
Feb 19, 2015 0.3499 0.3500 0.3499 0.3500 10,000 -0.01(-2.78%)
Feb 18, 2015 0.3300 0.3600 0.3300 0.3600 37,053 +0.01(+2.86%)
Feb 17, 2015 0.3500 0.3500 0.3201 0.3500 3,800 +0.02(+6.06%)
Feb 13, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 12, 2015 0.3600 0.3600 0.3420 0.3500 34,000 -0.01(-2.78%)
Feb 11, 2015 0.3410 0.3600 0.3410 0.3600 14,700 +0.00(+0.00%)
Feb 10, 2015 0.3529 0.3600 0.3511 0.3600 5,700 -0.01(-2.57%)
Feb 09, 2015 0.3528 0.3695 0.3510 0.3695 17,900 +0.01(+2.64%)
Feb 06, 2015 0.3599 0.3600 0.3530 0.3600 6,300 +0.00(+0.00%)
Feb 04, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.44%)
Feb 03, 2015 0.3520 0.3690 0.3520 0.3690 21,385 +0.00(+1.10%)
Feb 02, 2015 0.3690 0.3690 0.3520 0.3650 48,532 -0.00(-1.08%)
Jan 30, 2015 0.3500 0.3690 0.3500 0.3690 14,100 +0.01(+2.50%)
Jan 29, 2015 0.3450 0.3600 0.3450 0.3600 11,100 -0.01(-2.41%)
Jan 28, 2015 0.3401 0.3699 0.3400 0.3689 70,090 +0.03(+8.50%)
Jan 27, 2015 0.3650 0.3698 0.3351 0.3400 16,450 -0.03(-8.08%)
Jan 26, 2015 0.3300 0.3699 0.3250 0.3699 10,200 +0.04(+12.09%)
Jan 23, 2015 0.3201 0.3300 0.3201 0.3300 6,068 +0.01(+2.80%)
Jan 22, 2015 0.3100 0.3300 0.3100 0.3210 61,905 +0.01(+3.22%)
Jan 21, 2015 0.3138 0.3299 0.3101 0.3110 16,500 -0.02(-5.76%)
Jan 20, 2015 0.3500 0.3599 0.3100 0.3300 62,551 -0.02(-5.69%)
Jan 16, 2015 0.3499 0.3499 0.3499 0 +0.02(+5.39%)
Jan 15, 2015 0.3999 0.3999 0.3200 0.3320 265,000 -0.07(-16.96%)
Jan 14, 2015 0.4200 0.4200 0.3799 0.3998 25,000 +0.02(+5.24%)
Jan 13, 2015 0.3799 0 +0.00(+0.64%)
Jan 12, 2015 0.3851 0.4400 0.3700 0.3775 68,200 -0.01(-2.22%)
Jan 09, 2015 0.3700 0.4150 0.3680 0.3861 250,800 +0.02(+5.20%)
Jan 08, 2015 0.3700 0.3899 0.3670 0.3670 50,787 -0.02(-5.87%)
Jan 07, 2015 0.3725 0.3899 0.3600 0.3899 12,900 -0.00(-0.03%)
Jan 06, 2015 0.4288 0.4300 0.3800 0.3900 45,095 -0.04(-9.05%)
Jan 05, 2015 0.3999 0.4401 0.3999 0.4288 32,825 +0.03(+7.25%)
Jan 02, 2015 0.3800 0.3998 0.3800 0.3998 2,020 -0.00(-0.05%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Dec 30, 2014 0.3910 0.4000 0.3300 0.3600 198,148 -0.03(-7.69%)
Dec 29, 2014 0.4000 0.4199 0.3900 0.3900 61,127 -0.02(-4.88%)
Dec 26, 2014 0.4000 0.4200 0.3960 0.4100 42,842 +0.01(+2.50%)
Dec 24, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2014 0.3901 0.4199 0.3901 0.4000 37,600 -0.01(-2.91%)
Dec 22, 2014 0.3900 0.4150 0.3900 0.4120 98,950 +0.02(+5.64%)
Dec 19, 2014 0.3801 0.4000 0.3800 0.3900 19,972 +0.00(+0.00%)
Dec 18, 2014 0.4099 0.4100 0.3600 0.3900 70,747 -0.01(-2.50%)
Dec 17, 2014 0.4000 0.4200 0.3900 0.4000 69,612 +0.01(+2.56%)
Dec 16, 2014 0.4229 0.3626 0.3900 135,330 -0.03(-7.19%)
Dec 15, 2014 0.4201 0.4257 0.4201 0.4202 11,300 +0.00(+0.02%)
Dec 12, 2014 0.4201 0.4358 0.4201 0.4201 11,900 +0.00(+0.02%)
Dec 11, 2014 0.4279 0.4358 0.4200 0.4200 34,865 -0.02(-4.55%)
Dec 10, 2014 0.4380 0.4420 0.4200 0.4400 63,693 +0.00(+0.00%)
Dec 09, 2014 0.4400 0.4500 0.4350 0.4400 67,591 -0.00(-0.23%)
Dec 08, 2014 0.4480 0.4639 0.4400 0.4410 56,494 -0.02(-4.13%)
Dec 05, 2014 0.4540 0.4650 0.4500 0.4600 41,300 -0.01(-1.60%)
Dec 04, 2014 0.4560 0.4675 0.4400 0.4675 12,200 +0.00(+0.54%)
Dec 03, 2014 0.4620 0.4699 0.4550 0.4650 42,845 -0.00(-1.06%)
Dec 02, 2014 0.4550 0.4798 0.4550 0.4700 23,900 +0.00(+0.02%)
Dec 01, 2014 0.4899 0.4899 0.4500 0.4699 72,106 -0.02(-4.10%)
Nov 28, 2014 0.4999 0.4999 0.4500 0.4900 40,712 -0.01(-2.00%)
Nov 26, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Nov 25, 2014 0.4801 0.4999 0.4700 0.4900 48,123 -0.01(-2.00%)
Nov 24, 2014 0.4800 0.5100 0.4800 0.5000 29,646 +0.02(+4.17%)
Nov 21, 2014 0.4600 0.4900 0.4600 0.4800 89,085 +0.02(+4.35%)
Nov 20, 2014 0.5199 0.5199 0.4500 0.4600 79,552 -0.06(-11.54%)
Nov 19, 2014 0.4600 0.5250 0.4520 0.5200 12,105 +0.04(+8.36%)
Nov 18, 2014 0.4550 0.4900 0.4550 0.4799 38,896 -0.00(-0.02%)
Nov 17, 2014 0.4800 0.4800 0.4600 0.4800 8,200 +0.00(+0.00%)
Nov 14, 2014 0.5020 0.5100 0.4600 0.4800 303,045 -0.02(-4.02%)
Nov 13, 2014 0.5000 0.5300 0.5000 0.5001 21,600 -0.02(-3.83%)
Nov 12, 2014 0.4901 0.5200 0.4901 0.5200 49,300 +0.00(+0.00%)
Nov 11, 2014 0.4801 0.5200 0.4801 0.5200 74,695 +0.01(+1.96%)
Nov 10, 2014 0.5301 0.5399 0.5000 0.5100 71,325 -0.02(-3.77%)
Nov 07, 2014 0.5251 0.5300 0.5251 0.5300 11,075 -0.01(-1.85%)
Nov 06, 2014 0.5500 0.5550 0.5250 0.5400 41,753 +0.00(+0.02%)
Nov 05, 2014 0.5500 0.5500 0.5100 0.5399 83,161 +0.01(+1.87%)
Nov 04, 2014 0.5400 0.5400 0.5200 0.5300 25,700 -0.01(-1.85%)
Nov 03, 2014 0.4900 0.5800 0.4900 0.5400 151,065 +0.03(+5.88%)
Oct 31, 2014 0.4940 0.5100 0.4700 0.5100 85,245 +0.00(+0.00%)
Oct 30, 2014 0.5010 0.5150 0.4900 0.5100 73,566 -0.01(-0.97%)
Oct 29, 2014 0.5400 0.5400 0.5000 0.5150 41,075 -0.02(-4.58%)
Oct 28, 2014 0.5200 0.5400 0.4950 0.5397 39,345 -0.00(-0.04%)
Oct 27, 2014 0.5199 0.5399 0.4950 0.5399 9,850 +0.00(+0.00%)
Oct 24, 2014 0.5500 0.5500 0.4900 0.5399 6,815 +0.01(+1.87%)
Oct 23, 2014 0.4900 0.5300 0.4900 0.5300 37,700 +0.04(+8.16%)
Oct 22, 2014 0.5224 0.5225 0.4200 0.4900 63,510 -0.06(-10.84%)
Oct 21, 2014 0.5497 0.5497 0.5050 0.5496 7,600 +0.03(+5.69%)
Oct 20, 2014 0.4956 0.5496 0.4955 0.5200 25,450 -0.03(-5.40%)
Oct 17, 2014 0.5499 0.4900 0.5497 22,065 +0.01(+1.80%)
Oct 16, 2014 0.5499 0.5499 0.5340 0.5400 11,545 -0.00(-0.35%)
Oct 15, 2014 0.5300 0.5499 0.4000 0.5419 139,064 +0.03(+6.25%)
Oct 14, 2014 0.4969 0.5350 0.4850 0.5100 73,695 +0.01(+2.02%)
Oct 13, 2014 0.4999 0.4999 0.4780 0.4999 45,750 +0.00(+0.02%)
Oct 10, 2014 0.4800 0.4998 0.4800 0.4998 19,350 -0.00(-0.02%)
Oct 09, 2014 0.4900 0.4900 0.4700 0.4999 39,210 +0.01(+2.02%)
Oct 08, 2014 0.5000 0.5350 0.4900 0.4900 64,880 -0.02(-3.92%)
Oct 07, 2014 0.4994 0.5699 0.4851 0.5100 126,850 +0.03(+6.25%)
Oct 06, 2014 0.5150 0.5150 0.4701 0.4800 37,336 -0.01(-1.03%)
Oct 03, 2014 0.4720 0.4850 0.4603 0.4850 70,655 +0.00(+0.00%)
Oct 02, 2014 0.4999 0.4999 0.4603 0.4850 8,984 +0.02(+3.19%)
Oct 01, 2014 0.4930 0.5000 0.4501 0.4700 118,705 -0.03(-6.00%)
Sep 30, 2014 0.5100 0.5290 0.4930 0.5000 23,525 -0.01(-1.96%)
Sep 29, 2014 0.5010 0.5299 0.5000 0.5100 59,415 -0.01(-1.92%)
Sep 26, 2014 0.5101 0.5349 0.4530 0.5200 27,207 -0.02(-3.69%)
Sep 25, 2014 0.5200 0.5399 0.4001 0.5399 163,883 +0.00(+0.17%)
Sep 24, 2014 0.4850 0.5390 0.4500 0.5390 303,749 +0.04(+7.82%)
Sep 23, 2014 0.5500 0.5798 0.4700 0.4999 237,408 -0.08(-13.80%)
Sep 22, 2014 0.5900 0.5900 0.5600 0.5799 44,509 -0.07(-10.43%)
Sep 19, 2014 0.6900 0.6900 0.5860 0.6474 30,230 -0.03(-4.78%)
Sep 18, 2014 0.6550 0.6949 0.6500 0.6799 25,450 -0.01(-1.45%)
Sep 17, 2014 0.6500 0.6899 0.6200 0.6899 14,440 +0.04(+6.14%)
Sep 16, 2014 0.6201 0.6550 0.6200 0.6500 11,560 +0.00(+0.00%)
Sep 15, 2014 0.6500 0.6500 0.6500 0.6500 7,300 +0.01(+1.56%)
Sep 12, 2014 0.5800 0.6400 0.5601 0.6400 43,950 +0.06(+9.40%)
Sep 11, 2014 0.6130 0.6200 0.5500 0.5850 232,172 -0.04(-5.65%)
Sep 10, 2014 0.6260 0.6479 0.6150 0.6200 75,596 -0.03(-4.31%)
Sep 09, 2014 0.6700 0.6880 0.6121 0.6479 146,771 -0.03(-4.72%)
Sep 08, 2014 0.7000 0.7479 0.6800 0.6800 114,432 -0.04(-4.91%)
Sep 05, 2014 0.7500 0.7500 0.7151 0.7151 23,200 -0.03(-4.32%)
Sep 04, 2014 0.7599 0.7599 0.7000 0.7474 33,600 -0.00(-0.33%)
Sep 03, 2014 0.7200 0.7699 0.6950 0.7499 90,798 +0.02(+2.74%)
Sep 02, 2014 0.7800 0.7800 0.7000 0.7299 60,588 -0.07(-8.75%)
Aug 29, 2014 0.7999 0.7999 0.7999 0 -0.01(-0.63%)
Aug 28, 2014 0.8400 0.8400 0.7600 0.8050 37,523 -0.03(-4.17%)
Aug 27, 2014 0.8799 0.8799 0.6550 0.8400 319,494 -0.03(-3.45%)
Aug 26, 2014 0.8700 0.8700 0.8500 0.8700 32,243 +0.00(+0.01%)
Aug 25, 2014 0.8700 0.8829 0.8021 0.8699 93,300 -0.00(-0.01%)
Aug 22, 2014 0.8200 0.8700 0.8200 0.8700 65,307 +0.02(+2.35%)
Aug 21, 2014 0.8698 0.8698 0.8000 0.8500 51,498 -0.01(-1.16%)
Aug 20, 2014 0.8699 0.8699 0.8400 0.8600 24,150 +0.00(+0.00%)
Aug 19, 2014 0.8000 0.8600 0.7600 0.8600 65,239 +0.03(+3.61%)
Aug 18, 2014 0.8000 0.8200 0.8000 0.8300 10,975 +0.00(+0.00%)
Aug 15, 2014 0.8450 0.8699 0.8000 0.8300 31,120 -0.01(-1.19%)
Aug 14, 2014 0.8700 0.8210 0.8400 19,010 -0.03(-3.45%)
Aug 13, 2014 0.8800 0.7259 0.8700 150,607 +0.14(+19.85%)
Aug 12, 2014 0.7250 0.7280 0.7050 0.7259 14,973 -0.01(-1.63%)
Aug 11, 2014 0.7375 0.7400 0.7001 0.7379 20,340 +0.00(+0.07%)
Aug 08, 2014 0.7400 0.7400 0.7001 0.7374 48,450 -0.01(-1.54%)
Aug 07, 2014 0.6800 0.7489 0.6800 0.7489 40,500 +0.07(+10.13%)
Aug 06, 2014 0.7200 0.7400 0.6800 0.6800 103,466 -0.04(-5.54%)
Aug 05, 2014 0.7000 0.7200 0.6800 0.7199 101,532 +0.01(+1.39%)
Aug 04, 2014 0.7350 0.7500 0.7001 0.7100 62,231 -0.04(-5.32%)
Aug 01, 2014 0.7690 0.7700 0.7000 0.7499 117,935 -0.03(-3.86%)
Jul 31, 2014 0.8000 0.8000 0.7701 0.7800 27,196 +0.00(+0.00%)
Jul 30, 2014 0.8000 0.8000 0.7701 0.7800 50,250 -0.02(-2.50%)
Jul 29, 2014 0.8250 0.8250 0.7900 0.8000 50,800 -0.03(-3.61%)
Jul 28, 2014 0.8000 0.8399 0.8000 0.8300 31,545 +0.04(+5.06%)
Jul 25, 2014 0.7710 0.8399 0.7700 0.7900 102,630 +0.01(+1.28%)
Jul 24, 2014 0.7710 0.7900 0.7699 0.7800 44,435 +0.00(+0.00%)
Jul 23, 2014 0.8042 0.8042 0.7800 0.7800 46,517 -0.02(-2.62%)
Jul 22, 2014 0.8000 0.8299 0.8000 0.8010 71,440 -0.04(-4.55%)
Jul 21, 2014 0.8800 0.8800 0.7510 0.8392 141,807 -0.04(-4.74%)
Jul 18, 2014 0.8700 0.8900 0.8700 0.8810 21,808 +0.01(+1.26%)
Jul 17, 2014 0.8700 0.8800 0.8700 0.8700 100,165 +0.00(+0.00%)
Jul 16, 2014 0.9750 0.9750 0.8610 0.8700 117,650 -0.10(-10.77%)
Jul 15, 2014 0.9499 0.9999 0.9499 0.9750 55,410 +0.06(+5.99%)
Jul 14, 2014 0.9500 0.9600 0.8810 0.9199 75,897 -0.05(-5.16%)
Jul 11, 2014 0.8799 0.9900 0.8799 0.9700 61,650 +0.09(+10.23%)
Jul 10, 2014 0.8900 0.9499 0.8500 0.8800 22,860 -0.01(-1.12%)
Jul 09, 2014 0.8900 0.8998 0.8600 0.8900 62,775 +0.00(+0.00%)
Jul 08, 2014 0.8998 0.8998 0.8600 0.8900 12,065 -0.01(-1.09%)
Jul 07, 2014 0.9499 0.9499 0.8700 0.8998 15,950 -0.05(-5.28%)
Jul 03, 2014 0.9500 0.9500 0.9500 0 +0.06(+6.74%)
Jul 02, 2014 0.8900 0.9000 0.8700 0.8900 65,210 +0.00(+0.00%)
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.