Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Destiny Media Technologies Inc (OP: DSNY )

0.9900 -0.0900 (-8.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Feb 28, 2019 0.2292 0.2535 0.2292 0.2535 32,500 +0.01(+4.75%)
Feb 27, 2019 0.2420 0.2420 0.2420 0.2420 4,000 +0.01(+5.45%)
Feb 26, 2019 0.2295 0.2295 0.2295 0.2295 25,000 +0.00(+1.68%)
Feb 25, 2019 0.2259 0.2259 0.2257 0.2257 6,000 -0.01(-3.63%)
Feb 22, 2019 0.2450 0.2508 0.2342 0.2342 33,800 -0.02(-6.32%)
Feb 21, 2019 0.2500 0.2500 0.2500 0.2500 6,100 +0.01(+3.86%)
Feb 20, 2019 0.2400 0.2535 0.2400 0.2407 11,500 +0.00(+0.29%)
Feb 19, 2019 0.2500 0.2500 0.2352 0.2400 18,931 +0.01(+3.58%)
Feb 15, 2019 0.2317 0.2317 0.2317 0.2317 3,400 +0.02(+7.42%)
Feb 13, 2019 0.2157 0.2157 0.2157 0 -0.02(-10.12%)
Feb 12, 2019 0.1700 0.2400 0.1700 0.2400 1,100 +0.03(+11.68%)
Feb 08, 2019 0.2149 0.2149 0.2149 0 -0.01(-6.40%)
Feb 06, 2019 0.2296 0.2296 0.2296 0 +0.01(+6.64%)
Feb 05, 2019 0.2038 0.2154 0.1810 0.2153 38,805 -0.00(-2.14%)
Feb 04, 2019 0.2300 0.2300 0.2009 0.2200 53,200 -0.00(-1.74%)
Feb 01, 2019 0.2026 0.2239 0.2000 0.2239 68,700 +0.01(+4.14%)
Jan 31, 2019 0.2070 0.2150 0.2070 0.2150 30,200 -0.00(-0.28%)
Jan 30, 2019 0.2249 0.2250 0.2086 0.2156 27,555 -0.02(-7.47%)
Jan 29, 2019 0.2535 0.2535 0.2144 0.2330 37,000 +0.02(+9.08%)
Jan 28, 2019 0.1215 0.2201 0.1215 0.2136 58,000 -0.03(-11.00%)
Jan 25, 2019 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-5.29%)
Jan 24, 2019 0.2468 0.2534 0.2400 0.2534 21,245 -0.00(-0.04%)
Jan 23, 2019 0.2400 0.2535 0.2400 0.2535 27,200 +0.01(+4.97%)
Jan 22, 2019 0.2568 0.2800 0.2415 0.2415 29,800 -0.00(-1.23%)
Jan 18, 2019 0.2247 0.2445 0.2220 0.2445 94,900 +0.02(+10.33%)
Jan 17, 2019 0.2000 0.2216 0.2000 0.2216 6,981 +0.01(+3.79%)
Jan 16, 2019 0.2000 0.2135 0.2000 0.2135 3,500 +0.01(+6.75%)
Jan 15, 2019 0.1881 0.2000 0.1881 0.2000 68,275 -0.01(-2.82%)
Jan 14, 2019 0.2208 0.2237 0.2058 0.2058 43,815 -0.01(-6.45%)
Jan 11, 2019 0.2070 0.2200 0.2070 0.2200 72,000 +0.02(+12.76%)
Jan 10, 2019 0.1831 0.1951 0.1831 0.1951 5,685 -0.00(-1.91%)
Jan 09, 2019 0.1999 0.2000 0.1926 0.1989 102,000 -0.00(-0.55%)
Jan 08, 2019 0.1830 0.2000 0.1830 0.2000 175,899 +0.02(+11.11%)
Jan 07, 2019 0.2000 0.2000 0.1800 0.1800 18,078 -0.02(-9.73%)
Jan 04, 2019 0.1994 0.1994 0.1994 0.1994 100 +0.03(+17.02%)
Jan 03, 2019 0.2000 0.2000 0.1704 0.1704 2,400 -0.01(-5.33%)
Jan 02, 2019 0.2000 0.2000 0.1799 0.1800 26,750 -0.02(-10.00%)
Dec 31, 2018 0.1620 0.2000 0.1620 0.2000 19,500 +0.01(+7.35%)
Dec 28, 2018 0.1900 0.1900 0.1800 0.1863 49,300 -0.00(-1.95%)
Dec 27, 2018 0.1900 0.1900 0.1900 0.1900 45,001 -0.00(-0.05%)
Dec 26, 2018 0.1620 0.2000 0.1610 0.1901 12,284 -0.01(-4.95%)
Dec 24, 2018 0.2195 0.2195 0.2000 0.2000 7,500 +0.01(+5.26%)
Dec 21, 2018 0.1900 0.2198 0.1900 0.1900 32,100 +0.00(+0.00%)
Dec 20, 2018 0.1903 0.1903 0.1900 0.1900 22,000 -0.00(-0.05%)
Dec 19, 2018 0.1219 0.2000 0.1219 0.1901 100,791 -0.01(-3.01%)
Dec 18, 2018 0.2000 0.2000 0.1922 0.1960 48,850 -0.00(-2.00%)
Dec 17, 2018 0.2400 0.2400 0.1900 0.2000 317,900 -0.05(-20.00%)
Dec 14, 2018 0.2100 0.2800 0.2100 0.2500 30,800 +0.02(+8.70%)
Dec 13, 2018 0.2499 0.2500 0.2300 0.2300 24,000 -0.02(-6.31%)
Dec 11, 2018 0.2455 0.2455 0.2455 0 +0.01(+4.47%)
Dec 10, 2018 0.2500 0.2500 0.2350 0.2350 13,000 -0.00(-0.04%)
Dec 07, 2018 0.2500 0.2500 0.2350 0.2351 70,800 -0.00(-2.04%)
Dec 06, 2018 0.2498 0.2498 0.2400 0.2400 17,050 +0.00(+0.00%)
Dec 04, 2018 0.2501 0.2700 0.2400 0.2400 128,000 -0.01(-2.04%)
Dec 03, 2018 0.2600 0.2700 0.2260 0.2450 203,438 +0.02(+10.36%)
Nov 30, 2018 0.2000 0.2480 0.2000 0.2220 10,000 +0.02(+10.94%)
Nov 29, 2018 0.1801 0.2091 0.1801 0.2001 38,170 +0.02(+11.17%)
Nov 28, 2018 0.2350 0.2350 0.1800 0.1800 236,594 -0.02(-10.00%)
Nov 27, 2018 0.2000 0.2000 0.2000 0.2000 565 +0.01(+5.21%)
Nov 26, 2018 0.2086 0.2086 0.1901 0.1901 32,528 -0.02(-9.43%)
Nov 23, 2018 0.2099 0.2099 0.2099 0.2099 1,500 +0.02(+12.55%)
Nov 21, 2018 0.1865 0.1865 0.1865 0 +0.00(+0.16%)
Nov 16, 2018 0.1862 0.1862 0.1862 0 -0.01(-5.48%)
Nov 15, 2018 0.0708 0.2100 0.0708 0.1970 2,600 +0.00(+1.55%)
Nov 14, 2018 0.1940 0.1940 0.1940 30 +0.00(+0.00%)
Nov 13, 2018 0.1940 0.1940 0.1940 0.1940 3,000 -0.00(-0.51%)
Nov 12, 2018 0.1940 0.2000 0.1924 0.1950 239,629 +0.01(+8.27%)
Nov 09, 2018 0.1610 0.1940 0.1610 0.1801 51,000 -0.01(-6.39%)
Nov 08, 2018 0.1800 0.1924 0.1705 0.1924 2,600 +0.02(+13.04%)
Nov 07, 2018 0.1700 0.1702 0.1700 0.1702 22,400 +0.00(+0.12%)
Nov 06, 2018 0.1600 0.1904 0.1600 0.1700 39,250 -0.02(-11.69%)
Nov 05, 2018 0.1925 0.1925 0.1925 0.1925 1,000 +0.01(+6.94%)
Nov 01, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Oct 31, 2018 0.1700 0.1772 0.1600 0.1600 84,500 +0.00(+0.00%)
Oct 30, 2018 0.1772 0.1773 0.1600 0.1600 234,950 -0.02(-9.76%)
Oct 29, 2018 0.1773 0.1773 0.1773 0.1773 10,000 -0.00(-2.10%)
Oct 25, 2018 0.1811 0.1811 0.1811 0 +0.01(+8.38%)
Oct 24, 2018 0.1808 0.1808 0.1671 0.1671 20,000 -0.03(-13.82%)
Oct 23, 2018 0.1932 0.1939 0.1932 0.1939 1,776 +0.01(+7.30%)
Oct 22, 2018 0.1819 0.1869 0.1807 0.1807 2,000 -0.02(-7.76%)
Oct 19, 2018 0.1974 0.1974 0.1900 0.1959 38,200 +0.01(+7.05%)
Oct 17, 2018 0.1830 0.1830 0.1830 0 +0.01(+4.21%)
Oct 16, 2018 0.1756 0.1756 0.1756 0.1756 10,400 -0.00(-2.44%)
Oct 15, 2018 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+4.53%)
Oct 12, 2018 0.1816 0.2000 0.1722 0.1722 23,600 -0.02(-9.37%)
Oct 11, 2018 0.1900 0.1900 0.1900 0.1900 34,820 +0.01(+5.56%)
Oct 09, 2018 0.1800 0.1800 0.1800 0.1800 7,500 -0.02(-9.95%)
Oct 08, 2018 0.2000 0.2000 0.1999 0.1999 47,500 +0.00(+2.46%)
Oct 05, 2018 0.1951 0.1951 0.1951 0.1951 6,000 -0.00(-0.36%)
Oct 04, 2018 0.2100 0.2100 0.1958 0.1958 3,200 -0.01(-6.76%)
Oct 03, 2018 0.2100 0.2100 0.2040 0.2100 42,800 +0.01(+6.65%)
Oct 01, 2018 0.1969 0.1969 0.1969 0 +0.01(+5.18%)
Sep 28, 2018 0.1700 0.1872 0.1602 0.1872 32,100 +0.01(+3.43%)
Sep 27, 2018 0.1800 0.1810 0.1800 0.1810 10,845 -0.01(-3.16%)
Sep 25, 2018 0.1869 0.1869 0.1869 0 -0.00(-1.63%)
Sep 24, 2018 0.1917 0.1956 0.1900 0.1900 115,572 -0.00(-0.89%)
Sep 21, 2018 0.2011 0.2011 0.1917 0.1917 46,200 -0.01(-4.25%)
Sep 20, 2018 0.2002 0.2002 0.2002 0.2002 100 +0.00(+0.00%)
Sep 19, 2018 0.2002 0.2002 0.2002 0.2002 2,990 +0.00(+0.05%)
Sep 18, 2018 0.2001 0.2010 0.2001 0.2001 3,000 -0.04(-16.59%)
Sep 17, 2018 0.2400 0.2400 0.2300 0.2399 5,766 -0.01(-2.04%)
Sep 13, 2018 0.2449 0.2449 0.2449 0 +0.04(+22.45%)
Sep 12, 2018 0.2000 0.2000 0.2000 0.2000 200,000 -0.01(-4.76%)
Sep 11, 2018 0.2284 0.2284 0.2100 0.2100 21,250 -0.02(-9.09%)
Sep 10, 2018 0.2500 0.2500 0.2257 0.2310 116,289 -0.02(-7.60%)
Sep 07, 2018 0.2301 0.2500 0.2252 0.2500 351,500 +0.02(+8.65%)
Sep 06, 2018 0.1809 0.2421 0.1809 0.2301 136,513 +0.03(+17.34%)
Sep 05, 2018 0.1961 0.1961 0.1961 0.1961 274 -0.03(-14.74%)
Sep 04, 2018 0.2300 0.2448 0.1900 0.2300 173,223 +0.04(+17.95%)
Aug 31, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 30, 2018 0.2498 0.2498 0.1750 0.2000 31,040 +0.04(+25.00%)
Aug 29, 2018 0.2000 0.2000 0.1600 0.1600 23,340 -0.03(-15.79%)
Aug 28, 2018 0.1660 0.1900 0.1660 0.1900 151,740 +0.03(+18.75%)
Aug 27, 2018 0.1680 0.1700 0.1600 0.1600 56,500 +0.00(+0.00%)
Aug 24, 2018 0.1549 0.1600 0.1401 0.1600 69,000 +0.01(+8.47%)
Aug 23, 2018 0.1468 0.1475 0.1400 0.1475 71,000 +0.01(+5.36%)
Aug 22, 2018 0.1400 0.1400 0.1300 0.1400 47,670 +0.00(+0.57%)
Aug 21, 2018 0.1299 0.1392 0.1299 0.1392 16,000 +0.01(+7.16%)
Aug 20, 2018 0.1201 0.1400 0.1201 0.1299 18,975 +0.01(+8.25%)
Aug 17, 2018 0.1201 0.1202 0.1100 0.1200 66,300 -0.00(-0.08%)
Aug 16, 2018 0.1201 0.1201 0.1201 0.1201 300 -0.00(-3.92%)
Aug 15, 2018 0.1257 0.1257 0.1250 0.1250 68,647 -0.01(-3.85%)
Aug 14, 2018 0.1300 0.1300 0.1281 0.1300 15,253 +0.00(+0.00%)
Aug 13, 2018 0.1300 0.1301 0.1250 0.1300 38,703 -0.01(-3.70%)
Aug 10, 2018 0.1399 0.1399 0.1350 0.1350 15,000 -0.00(-3.50%)
Aug 09, 2018 0.1428 0.1428 0.1399 0.1399 16,600 +0.00(+3.63%)
Aug 08, 2018 0.1630 0.1630 0.1300 0.1350 63,100 -0.01(-10.00%)
Aug 07, 2018 0.1402 0.1500 0.1402 0.1500 9,020 -0.02(-9.09%)
Aug 06, 2018 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
Aug 03, 2018 0.1520 0.1550 0.1460 0.1550 136,700 -0.01(-6.06%)
Aug 02, 2018 0.1511 0.1650 0.1510 0.1650 31,000 +0.00(+0.00%)
Aug 01, 2018 0.1651 0.1651 0.1502 0.1650 24,945 -0.01(-7.30%)
Jul 31, 2018 0.1600 0.1780 0.1600 0.1780 5,100 +0.02(+11.18%)
Jul 30, 2018 0.1657 0.1657 0.1601 0.1601 2,940 -0.02(-10.06%)
Jul 27, 2018 0.1650 0.1780 0.1650 0.1780 6,000 +0.01(+7.88%)
Jul 26, 2018 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+9.85%)
Jul 25, 2018 0.1694 0.1694 0.1502 0.1502 15,000 -0.01(-9.02%)
Jul 24, 2018 0.1651 0.1651 0.1651 0.1651 1,000 -0.01(-5.66%)
Jul 20, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.06%)
Jul 18, 2018 0.1749 0.1749 0.1749 0 +0.01(+9.31%)
Jul 17, 2018 0.1650 0.1650 0.1600 0.1600 12,500 -0.00(-0.19%)
Jul 16, 2018 0.1603 0.1603 0.1603 0.1603 2,200 -0.01(-8.40%)
Jul 13, 2018 0.1749 0.1750 0.1550 0.1750 34,000 +0.02(+11.04%)
Jul 12, 2018 0.1576 0.1576 0.1575 0.1576 12,550 +0.00(+1.61%)
Jul 11, 2018 0.1700 0.1700 0.1550 0.1551 17,000 -0.01(-8.76%)
Jul 09, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 05, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 22, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.30%)
Jun 20, 2018 0.1848 0.1848 0.1848 0 +0.01(+5.60%)
Jun 19, 2018 0.1751 0.1751 0.1750 0.1750 11,000 +0.00(+2.94%)
Jun 18, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
Jun 15, 2018 0.1679 0.1600 0.1650 21,585 -0.00(-1.74%)
Jun 14, 2018 0.1679 0.1679 0.1679 0.1679 100 +0.00(+1.16%)
Jun 13, 2018 0.1690 0.1690 0.1656 0.1660 13,844 +0.00(+0.00%)
Jun 11, 2018 0.1660 0.1660 0.1660 0 -0.01(-7.26%)
Jun 06, 2018 0.1790 0.1790 0.1790 0 +0.01(+7.57%)
Jun 05, 2018 0.1657 0.1665 0.1657 0.1664 1,200 +0.00(+0.60%)
May 31, 2018 0.1654 0.1654 0.1654 0 +0.00(+0.00%)
May 30, 2018 0.1699 0.1700 0.1654 0.1654 22,250 -0.00(-2.71%)
May 29, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
May 25, 2018 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
May 24, 2018 0.1784 0.1900 0.1784 0.1900 21,250 +0.02(+11.76%)
May 22, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 15, 2018 0.1894 0.1894 0.1700 0.1700 2,600 -0.02(-10.38%)
May 14, 2018 0.1650 0.1897 0.1650 0.1897 3,000 +0.02(+15.04%)
May 11, 2018 0.1700 0.1700 0.1501 0.1649 30,500 +0.00(+3.00%)
May 10, 2018 0.1500 0.1700 0.1500 0.1601 9,800 -0.01(-5.82%)
May 09, 2018 0.1751 0.1751 0.1500 0.1700 51,560 -0.01(-2.97%)
May 08, 2018 0.1752 0.1752 0.1752 0.1752 28,600 +0.00(+0.06%)
May 07, 2018 0.1752 0.1752 0.1751 0.1751 4,000 -0.00(-2.67%)
May 04, 2018 0.1800 0.1800 0.1799 0.1799 10,000 -0.01(-3.02%)
May 03, 2018 0.1800 0.1855 0.1800 0.1855 15,000 +0.01(+6.00%)
May 02, 2018 0.1751 0.1751 0.1750 0.1750 400 +0.00(+0.00%)
May 01, 2018 0.1750 0.1800 0.1750 0.1750 8,750 -0.01(-2.78%)
Apr 30, 2018 0.1621 0.1899 0.1621 0.1800 27,000 +0.02(+10.85%)
Apr 25, 2018 0.1624 0.1624 0.1624 0 +0.00(+0.86%)
Apr 24, 2018 0.1611 0.1611 0.1610 0.1610 3,000 +0.00(+0.63%)
Apr 23, 2018 0.1800 0.1800 0.1600 0.1600 37,350 -0.03(-15.79%)
Apr 20, 2018 0.2000 0.2000 0.1899 0.1900 18,000 -0.01(-5.00%)
Apr 19, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 17, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.21%)
Apr 12, 2018 0.1901 0.1901 0.1901 0 -0.01(-4.95%)
Apr 10, 2018 0.2000 0.2000 0.2000 0 -0.00(-0.18%)
Apr 09, 2018 0.2004 0.2004 0.2004 0.2004 420 +0.00(+0.18%)
Apr 05, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 04, 2018 0.2000 0.2000 0.2000 0.2000 3,300 -0.00(-2.01%)
Mar 29, 2018 0.2041 0.2041 0.2041 0 +0.00(+2.05%)
Mar 28, 2018 0.2000 0.2000 0.1998 0.2000 34,300 -0.01(-4.72%)
Mar 27, 2018 0.2489 0.2490 0.2068 0.2099 68,000 +0.01(+3.25%)
Mar 26, 2018 0.2201 0.2500 0.2033 0.2033 76,049 -0.02(-7.59%)
Mar 23, 2018 0.2401 0.2401 0.2200 0.2200 41,850 -0.04(-15.38%)
Mar 20, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 19, 2018 0.2550 0.2700 0.2501 0.2700 6,960 +0.01(+3.85%)
Mar 16, 2018 0.2656 0.2656 0.2600 0.2600 21,250 -0.01(-3.70%)
Mar 15, 2018 0.2650 0.2700 0.2650 0.2700 4,025 +0.01(+1.89%)
Mar 14, 2018 0.2699 0.2700 0.2650 0.2650 49,806 +0.00(+1.88%)
Mar 13, 2018 0.2601 0.2601 0.2601 0.2601 10,000 -0.02(-5.90%)
Mar 12, 2018 0.2764 0.2764 0.2764 0.2764 586 +0.02(+9.08%)
Mar 09, 2018 0.2487 0.2534 0.2487 0.2534 9,000 +0.02(+8.99%)
Mar 08, 2018 0.2339 0.2339 0.2325 0.2325 12,000 +0.00(+0.09%)
Mar 07, 2018 0.2201 0.2490 0.2201 0.2323 16,750 +0.01(+4.17%)
Mar 06, 2018 0.2489 0.2489 0.2230 0.2230 3,600 -0.03(-10.62%)
Mar 05, 2018 0.2495 0.2496 0.2495 0.2495 9,500 -0.00(-0.12%)
Mar 02, 2018 0.2200 0.2498 0.2200 0.2498 5,500 +0.03(+13.55%)
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.