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 (%)
Dec 30, 2016 0.1597 0.1597 0.1597 0 +0.01(+8.64%)
Dec 29, 2016 0.1470 0.1528 0.1470 0.1470 37,183 -0.00(-2.06%)
Dec 28, 2016 0.1470 0.1501 0.1470 0.1501 9,610 +0.00(+2.11%)
Dec 27, 2016 0.1471 0.1472 0.1470 0.1470 12,682 -0.01(-8.13%)
Dec 23, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.06%)
Dec 22, 2016 0.1450 0.1599 0.1450 0.1599 56,053 +0.02(+14.21%)
Dec 21, 2016 0.1401 0.1401 0.1400 0.1400 42,428 -0.00(-2.82%)
Dec 20, 2016 0.1415 0.1500 0.1400 0.1441 152,701 +0.00(+1.88%)
Dec 19, 2016 0.1478 0.1479 0.1383 0.1414 133,633 -0.01(-4.39%)
Dec 16, 2016 0.1400 0.1525 0.1300 0.1479 60,652 +0.00(+2.00%)
Dec 15, 2016 0.1531 0.1649 0.1450 0.1450 40,514 -0.00(-0.07%)
Dec 14, 2016 0.1450 0.1650 0.1450 0.1451 12,400 +0.00(+0.00%)
Dec 13, 2016 0.1424 0.1500 0.1410 0.1451 139,217 -0.00(-1.29%)
Dec 12, 2016 0.1575 0.1695 0.1320 0.1470 187,633 -0.01(-8.13%)
Dec 09, 2016 0.1550 0.1600 0.1550 0.1600 1,535 +0.02(+13.64%)
Dec 08, 2016 0.1700 0.1700 0.1408 0.1408 1,900 -0.02(-12.00%)
Dec 06, 2016 0.1600 0.1600 0.1600 0 -0.02(-10.61%)
Dec 05, 2016 0.1355 0.1790 0.1355 0.1790 23,800 +0.01(+5.29%)
Dec 02, 2016 0.1498 0.1778 0.1410 0.1700 29,650 +0.03(+21.00%)
Dec 01, 2016 0.1600 0.1799 0.1405 0.1405 12,750 -0.04(-21.99%)
Nov 30, 2016 0.1720 0.1801 0.1600 0.1801 19,617 +0.00(+0.11%)
Nov 29, 2016 0.1800 0.1800 0.1600 0.1799 17,650 -0.00(-0.06%)
Nov 28, 2016 0.1500 0.1800 0.1500 0.1800 1,900 +0.00(+0.06%)
Nov 25, 2016 0.1500 0.1799 0.1430 0.1799 63,120 -0.00(-0.06%)
Nov 23, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 22, 2016 0.1520 0.1800 0.1520 0.1800 75,618 +0.00(+0.06%)
Nov 21, 2016 0.1800 0.1800 0.1521 0.1799 113,537 -0.00(-0.06%)
Nov 18, 2016 0.1801 0.1801 0.1800 0.1800 26,700 -0.00(-0.06%)
Nov 16, 2016 0.1801 0.1801 0.1801 0 -0.02(-9.95%)
Nov 15, 2016 0.2000 0.2000 0.1999 0.2000 20,000 -0.00(-2.39%)
Nov 14, 2016 0.1800 0.2050 0.1800 0.2049 7,000 +0.02(+13.77%)
Nov 11, 2016 0.1802 0.1802 0.1801 0.1801 700 +0.00(+0.00%)
Nov 10, 2016 0.1913 0.1913 0.1801 0.1801 2,500 +0.00(+0.06%)
Nov 09, 2016 0.1990 0.1990 0.1800 0.1800 2,536 -0.01(-4.93%)
Nov 07, 2016 0.1893 0.1893 0.1893 0 +0.00(+2.35%)
Nov 03, 2016 0.1850 0.1850 0.1850 0 +0.00(+1.09%)
Nov 02, 2016 0.1700 0.1845 0.1700 0.1830 2,300 -0.01(-3.17%)
Oct 31, 2016 0.1890 0.1890 0.1890 0 +0.02(+11.18%)
Oct 28, 2016 0.1990 0.1990 0.1700 0.1700 1,750 -0.03(-14.57%)
Oct 27, 2016 0.1500 0.1990 0.1500 0.1990 17,900 +0.03(+17.06%)
Oct 26, 2016 0.1500 0.1700 0.1500 0.1700 4,600 -0.02(-12.78%)
Oct 25, 2016 0.1900 0.1949 0.1897 0.1949 26,000 -0.01(-4.93%)
Oct 24, 2016 0.2000 0.2050 0.2000 0.2050 7,413 +0.02(+10.81%)
Oct 21, 2016 0.1900 0.1900 0.1850 0.1850 22,000 -0.02(-7.50%)
Oct 20, 2016 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Oct 19, 2016 0.2000 0.2000 0.2000 0.2000 5,390 -0.00(-2.44%)
Oct 18, 2016 0.2013 0.2050 0.2013 0.2050 22,232 +0.01(+4.17%)
Oct 17, 2016 0.2100 0.2100 0.1968 0.1968 22,600 +0.01(+3.52%)
Oct 14, 2016 0.1901 0.1901 0.1901 0.1901 1,500 +0.00(+0.05%)
Oct 12, 2016 0.1900 0.1900 0.1900 0 -0.01(-6.59%)
Oct 07, 2016 0.2034 0.2034 0.2034 0 +0.01(+7.05%)
Oct 06, 2016 0.2000 0.2150 0.1900 0.1900 11,910 +0.00(+2.65%)
Oct 05, 2016 0.1999 0.2000 0.1851 0.1851 31,100 -0.02(-7.52%)
Oct 04, 2016 0.1850 0.2100 0.1850 0.2001 79,390 +0.03(+17.74%)
Oct 03, 2016 0.1700 0.1700 0.1700 0.1700 55 +0.00(+0.00%)
Sep 30, 2016 0.1700 0.1700 0.1698 0.1700 36,208 -0.01(-5.56%)
Sep 29, 2016 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 28, 2016 0.1800 0.1800 0.1800 0.1800 14,100 +0.01(+5.88%)
Sep 27, 2016 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-10.53%)
Sep 26, 2016 0.1501 0.1900 0.1500 0.1900 7,200 +0.01(+5.56%)
Sep 22, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.01%)
Sep 21, 2016 0.1611 0.1611 0.1607 0.1607 5,000 -0.04(-19.65%)
Sep 16, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 15, 2016 0.1604 0.2000 0.1600 0.2000 13,700 +0.01(+5.26%)
Sep 14, 2016 0.1871 0.1900 0.1871 0.1900 8,300 +0.03(+18.75%)
Sep 13, 2016 0.1900 0.1900 0.1600 0.1600 42,500 -0.02(-11.11%)
Sep 12, 2016 0.1800 0.1870 0.1800 0.1800 12,725 -0.00(-0.06%)
Sep 08, 2016 0.1801 0.1801 0.1801 0 -0.02(-8.46%)
Sep 07, 2016 0.1950 0.1968 0.1950 0.1968 19,300 +0.00(+0.90%)
Sep 06, 2016 0.1950 0.1950 0.1950 0.1950 12,500 +0.02(+8.33%)
Sep 02, 2016 0.1800 0.1800 0.1800 0 -0.02(-9.37%)
Sep 01, 2016 0.1949 0.1986 0.1949 0.1986 16,500 -0.00(-0.70%)
Aug 31, 2016 0.1800 0.2000 0.1800 0.2000 55,901 +0.01(+6.38%)
Aug 30, 2016 0.1880 0.1880 0.1600 0.1880 26,400 -0.00(-1.05%)
Aug 25, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 24, 2016 0.1950 0.1950 0.1800 0.1800 24,602 -0.01(-5.26%)
Aug 23, 2016 0.1952 0.1952 0.1900 0.1900 15,100 +0.00(+0.00%)
Aug 22, 2016 0.1910 0.1910 0.1900 0.1900 21,289 -0.01(-2.56%)
Aug 16, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 15, 2016 0.2150 0.2150 0.1950 0.1950 24,388 -0.01(-4.92%)
Aug 12, 2016 0.2051 0.2051 0.2051 0.2051 12,500 +0.01(+2.55%)
Aug 10, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.93%)
Aug 09, 2016 0.2149 0.2149 0.2149 0.2149 2,000 +0.01(+4.83%)
Aug 08, 2016 0.2050 0.2050 0.2050 0.2050 11,500 -0.01(-4.65%)
Aug 05, 2016 0.2150 0.2150 0.2150 0.2150 200 +0.01(+7.45%)
Aug 04, 2016 0.2071 0.2071 0.2000 0.2001 29,800 -0.00(-2.39%)
Jul 29, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.45%)
Jul 28, 2016 0.2001 0.2001 0.2001 0.2001 400 +0.00(+0.05%)
Jul 27, 2016 0.2000 0.2060 0.2000 0.2000 33,000 +0.00(+0.00%)
Jul 26, 2016 0.2040 0.2100 0.2000 0.2000 132,200 -0.00(-1.96%)
Jul 25, 2016 0.2040 0.2040 0.2040 0.2040 3,170 -0.00(-2.28%)
Jul 22, 2016 0.2040 0.2088 0.2040 0.2088 600 -0.01(-2.90%)
Jul 21, 2016 0.2100 0.2150 0.2100 0.2150 2,767 -0.00(-2.23%)
Jul 19, 2016 0.2199 0.2199 0.2199 0 +0.01(+4.71%)
Jul 18, 2016 0.2199 0.2199 0.2100 0.2100 1,950 -0.01(-4.50%)
Jul 15, 2016 0.2200 0.2200 0.2198 0.2199 18,300 -0.01(-2.27%)
Jul 14, 2016 0.2350 0.2350 0.2200 0.2250 39,185 -0.00(-2.13%)
Jul 13, 2016 0.2180 0.2299 0.2010 0.2299 44,000 +0.00(+0.88%)
Jul 12, 2016 0.2300 0.2350 0.2200 0.2279 56,410 +0.00(+1.24%)
Jul 11, 2016 0.2051 0.2251 0.2010 0.2251 34,021 +0.02(+9.27%)
Jul 07, 2016 0.2060 0.2060 0.2060 0 +0.00(+0.44%)
Jul 05, 2016 0.2054 0.2054 0.2051 0.2051 1,800 -0.03(-14.54%)
Jul 01, 2016 0.2400 0.2400 0.2400 0 +0.03(+17.02%)
Jun 30, 2016 0.2054 0.2248 0.2051 0.2051 5,100 -0.04(-16.29%)
Jun 29, 2016 0.2450 0.2450 0.2450 0.2450 200 +0.04(+19.51%)
Jun 28, 2016 0.2132 0.2132 0.2050 0.2050 8,700 -0.03(-10.87%)
Jun 27, 2016 0.2500 0.2500 0.2300 0.2300 4,700 +0.00(+0.00%)
Jun 24, 2016 0.2399 0.2399 0.2300 0.2300 2,600 -0.01(-4.17%)
Jun 23, 2016 0.2301 0.2400 0.2301 0.2400 18,600 +0.01(+4.26%)
Jun 22, 2016 0.2302 0.2302 0.2302 0.2302 150 +0.00(+0.00%)
Jun 21, 2016 0.2599 0.2599 0.2301 0.2302 2,100 -0.02(-7.92%)
Jun 17, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 16, 2016 0.2500 0.2501 0.2301 0.2500 15,100 +0.00(+0.00%)
Jun 15, 2016 0.2501 0.2502 0.2500 0.2500 18,200 +0.00(+0.00%)
Jun 14, 2016 0.2500 0.2500 0.2500 0.2500 13,426 +0.01(+4.12%)
Jun 13, 2016 0.2401 0.2401 0.2400 0.2401 18,000 +0.01(+4.35%)
Jun 10, 2016 0.2301 0.2301 0.2301 0.2301 5,000 -0.02(-7.96%)
Jun 09, 2016 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Jun 08, 2016 0.2500 0.3000 0.2301 0.2500 13,560 +0.00(+0.00%)
Jun 07, 2016 0.2500 0.2500 0.2499 0.2500 19,320 -0.05(-16.64%)
Jun 06, 2016 0.2790 0.3000 0.2790 0.2999 22,000 +0.02(+7.49%)
Jun 03, 2016 0.2790 0.2790 0.2790 0.2790 300 +0.03(+11.64%)
Jun 02, 2016 0.2499 0.2499 0.2499 0.2499 1,400 -0.00(-0.04%)
Jun 01, 2016 0.3000 0.3000 0.2500 0.2500 55,000 +0.00(+0.00%)
May 31, 2016 0.3000 0.3000 0.2400 0.2500 56,868 -0.04(-13.49%)
May 27, 2016 0.2890 0.2890 0.2890 0 +0.06(+25.65%)
May 26, 2016 0.2250 0.2300 0.2250 0.2300 22,300 +0.03(+14.43%)
May 25, 2016 0.2010 0.2010 0.2010 0.2010 3,700 +0.00(+0.45%)
May 24, 2016 0.1804 0.2001 0.1804 0.2001 5,000 -0.00(-0.20%)
May 23, 2016 0.2005 0.2005 0.2005 0.2005 425 -0.01(-4.52%)
May 20, 2016 0.1900 0.2100 0.1900 0.2100 14,800 -0.01(-4.11%)
May 19, 2016 0.1900 0.2191 0.1900 0.2190 40,640 +0.03(+15.26%)
May 18, 2016 0.1624 0.1900 0.1624 0.1900 7,200 +0.00(+0.00%)
May 17, 2016 0.1750 0.1900 0.1750 0.1900 5,800 +0.02(+8.57%)
May 16, 2016 0.1675 0.1900 0.1601 0.1750 87,710 +0.00(+2.94%)
May 13, 2016 0.1700 0.1700 0.1500 0.1700 105,000 +0.00(+0.00%)
May 12, 2016 0.1851 0.1851 0.1700 0.1700 149,106 -0.03(-14.57%)
May 11, 2016 0.1950 0.1990 0.1900 0.1990 34,000 +0.01(+4.74%)
May 10, 2016 0.1900 0.1990 0.1900 0.1900 48,272 +0.00(+0.00%)
May 09, 2016 0.2000 0.2000 0.1900 0.1900 11,327 +0.00(+0.00%)
May 06, 2016 0.1900 0.1900 0.1850 0.1900 20,940 +0.00(+0.00%)
May 05, 2016 0.2049 0.2050 0.1900 0.1900 10,000 -0.01(-2.56%)
May 04, 2016 0.2300 0.2360 0.1751 0.1950 179,868 -0.04(-15.22%)
May 03, 2016 0.2300 0.2300 0.2300 0.2300 31,400 -0.01(-4.17%)
May 02, 2016 0.2500 0.2500 0.2300 0.2400 20,863 -0.03(-11.11%)
Apr 29, 2016 0.2700 0.3400 0.2700 0.2700 28,170 +0.01(+2.51%)
Apr 28, 2016 0.2800 0.2800 0.2350 0.2634 25,100 -0.05(-15.03%)
Apr 27, 2016 0.2500 0.3100 0.2500 0.3100 199,770 +0.07(+27.36%)
Apr 22, 2016 0.2434 0.2434 0.2434 0 -0.01(-2.64%)
Apr 21, 2016 0.2355 0.2500 0.2355 0.2500 5,000 +0.03(+13.12%)
Apr 19, 2016 0.2210 0.2210 0.2210 0 -0.03(-11.60%)
Apr 18, 2016 0.2500 0.2600 0.2500 0.2500 36,340 -0.01(-3.85%)
Apr 15, 2016 0.2300 0.2600 0.2300 0.2600 50,925 +0.01(+4.00%)
Apr 14, 2016 0.2350 0.2500 0.2350 0.2500 10,000 +0.02(+6.38%)
Apr 13, 2016 0.2110 0.2350 0.2000 0.2350 28,500 -0.01(-2.08%)
Apr 12, 2016 0.2001 0.2450 0.2001 0.2400 10,900 +0.02(+9.59%)
Apr 11, 2016 0.2050 0.2190 0.2000 0.2190 27,200 +0.00(+0.05%)
Apr 08, 2016 0.2200 0.2200 0.2189 0.2189 7,000 +0.04(+21.61%)
Apr 07, 2016 0.2061 0.2061 0.1701 0.1800 41,925 -0.02(-10.00%)
Apr 04, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 01, 2016 0.1850 0.2000 0.1850 0.2000 48,100 +0.00(+0.00%)
Mar 31, 2016 0.2000 0.2000 0.2000 0.2000 8,500 +0.02(+11.11%)
Mar 30, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 29, 2016 0.1721 0.1890 0.1721 0.1800 64,200 +0.01(+4.59%)
Mar 28, 2016 0.2100 0.2150 0.1721 0.1721 121,450 -0.05(-21.77%)
Mar 24, 2016 0.2200 0.2200 0.2200 0 +0.02(+12.76%)
Mar 23, 2016 0.2150 0.2200 0.1951 0.1951 47,527 -0.02(-11.32%)
Mar 22, 2016 0.2100 0.2200 0.2100 0.2200 18,947 -0.01(-4.35%)
Mar 21, 2016 0.2450 0.2450 0.2300 0.2300 3,927 -0.00(-2.13%)
Mar 18, 2016 0.2100 0.2499 0.2100 0.2350 25,224 +0.02(+11.90%)
Mar 17, 2016 0.2011 0.2100 0.2000 0.2100 22,600 +0.01(+4.95%)
Mar 16, 2016 0.2000 0.2250 0.2000 0.2001 23,250 -0.00(-1.19%)
Mar 15, 2016 0.2000 0.2101 0.2000 0.2025 2,400 -0.02(-7.95%)
Mar 14, 2016 0.2290 0.2290 0.2200 0.2200 13,050 -0.01(-6.38%)
Mar 11, 2016 0.2350 0.2350 0.2299 0.2350 25,775 +0.00(+2.17%)
Mar 10, 2016 0.2500 0.2500 0.2300 0.2300 2,000 -0.02(-9.80%)
Mar 09, 2016 0.2200 0.2550 0.2200 0.2550 9,360 +0.01(+2.00%)
Mar 07, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 04, 2016 0.2400 0.2400 0.2400 0.2400 2,625 +0.02(+8.60%)
Mar 03, 2016 0.2400 0.2400 0.2000 0.2210 25,700 -0.02(-7.92%)
Mar 02, 2016 0.2400 0.2400 0.2400 0.2400 6,740 +0.00(+0.00%)
Mar 01, 2016 0.2100 0.2400 0.2000 0.2400 16,000 +0.03(+14.29%)
Feb 29, 2016 0.2400 0.2400 0.2100 0.2100 86,209 -0.03(-12.50%)
Feb 26, 2016 0.2400 0.2500 0.2400 0.2400 7,600 +0.00(+0.00%)
Feb 24, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Feb 23, 2016 0.2000 0.2000 0.2000 0.2000 5,019 +0.00(+0.00%)
Feb 22, 2016 0.1995 0.2000 0.1995 0.2000 14,040 +0.01(+2.56%)
Feb 19, 2016 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Feb 18, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Feb 17, 2016 0.2099 0.2100 0.1950 0.1950 28,314 -0.01(-7.14%)
Feb 16, 2016 0.2000 0.2100 0.1901 0.2100 33,500 +0.00(+0.00%)
Feb 12, 2016 0.2100 0.2100 0.2100 0 +0.02(+8.25%)
Feb 11, 2016 0.2000 0.2000 0.1900 0.1940 16,200 -0.01(-3.00%)
Feb 09, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 08, 2016 0.1700 0.1900 0.1700 0.1900 24,400 +0.02(+11.44%)
Feb 04, 2016 0.1705 0.1705 0.1705 0 -0.02(-12.34%)
Feb 03, 2016 0.1872 0.1945 0.1801 0.1945 9,138 +0.00(+0.05%)
Feb 02, 2016 0.1945 0.1945 0.1944 0.1944 5,720 +0.02(+14.29%)
Feb 01, 2016 0.1701 0.1946 0.1701 0.1701 9,100 -0.02(-12.54%)
Jan 29, 2016 0.1752 0.1945 0.1701 0.1945 21,100 +0.00(+0.00%)
Jan 28, 2016 0.1950 0.1950 0.1945 0.1945 9,000 +0.01(+8.06%)
Jan 27, 2016 0.1805 0.1805 0.1771 0.1800 18,410 -0.01(-2.70%)
Jan 26, 2016 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.65%)
Jan 25, 2016 0.1851 0.1950 0.1751 0.1751 45,800 -0.02(-12.45%)
Jan 22, 2016 0.2000 0.2050 0.1999 0.2000 10,400 +0.02(+8.11%)
Jan 21, 2016 0.2001 0.2001 0.1850 0.1850 56,400 -0.02(-7.50%)
Jan 20, 2016 0.2000 0.2000 0.2000 0.2000 50,003 +0.00(+0.00%)
Jan 19, 2016 0.2000 0.2066 0.2000 0.2000 59,893 +0.00(+0.00%)
Jan 15, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jan 14, 2016 0.1853 0.2050 0.1853 0.2050 19,200 +0.00(+0.00%)
Jan 13, 2016 0.2001 0.2149 0.1960 0.2050 113,165 -0.02(-8.89%)
Jan 12, 2016 0.2080 0.2600 0.2080 0.2250 7,500 +0.02(+9.70%)
Jan 11, 2016 0.1859 0.2051 0.1859 0.2051 62,000 +0.01(+2.55%)
Jan 08, 2016 0.2500 0.2500 0.2000 0.2000 45,900 -0.06(-23.05%)
Jan 07, 2016 0.2600 0.2600 0.2401 0.2599 33,150 +0.00(+1.92%)
Jan 06, 2016 0.2200 0.2550 0.2200 0.2550 113,220 +0.05(+21.43%)
Jan 05, 2016 0.2100 0.2100 0.2100 0.2100 800 +0.00(+0.14%)
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.