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, 2017 0.1700 0.1700 0.1700 0.1700 100 -0.03(-15.00%)
Jun 29, 2017 0.2000 0.2000 0.2000 0.2000 16,381 +0.00(+1.83%)
Jun 28, 2017 0.1700 0.1964 0.1700 0.1964 2,000 -0.00(-1.80%)
Jun 27, 2017 0.2000 0.2000 0.1900 0.2000 26,000 +0.00(+0.05%)
Jun 23, 2017 0.1999 0.1999 0.1999 20 +0.02(+10.44%)
Jun 20, 2017 0.1810 0.1810 0.1810 0 -0.02(-9.50%)
Jun 19, 2017 0.1990 0.2000 0.1990 0.2000 2,000 +0.05(+33.33%)
Jun 16, 2017 0.1500 0.1500 0.1500 0.1500 1,825 -0.05(-24.96%)
Jun 15, 2017 0.1800 0.2030 0.1600 0.1999 93,300 -0.01(-6.11%)
Jun 14, 2017 0.2128 0.2129 0.2128 0.2129 400 +0.01(+6.45%)
Jun 13, 2017 0.1852 0.2000 0.1852 0.2000 11,000 +0.02(+10.74%)
Jun 12, 2017 0.1807 0.1807 0.1806 0.1806 7,000 +0.00(+0.33%)
Jun 07, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 05, 2017 0.1800 0.1800 0.1800 0 -0.04(-19.71%)
Jun 02, 2017 0.2040 0.2242 0.1800 0.2242 6,770 -0.01(-2.56%)
Jun 01, 2017 0.2300 0.2301 0.2300 0.2301 9,000 +0.00(+0.04%)
May 31, 2017 0.2200 0.2400 0.2200 0.2300 42,697 +0.03(+15.00%)
May 30, 2017 0.1750 0.2000 0.1700 0.2000 36,830 +0.03(+17.65%)
May 26, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 25, 2017 0.1760 0.1760 0.1700 0.1700 5,000 -0.01(-3.95%)
May 22, 2017 0.1770 0.1770 0.1770 0 +0.00(+0.57%)
May 15, 2017 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
May 12, 2017 0.1760 0.1760 0.1760 0.1760 5,000 -0.01(-7.37%)
May 11, 2017 0.2277 0.2277 0.1772 0.1900 21,850 -0.02(-9.05%)
May 09, 2017 0.2089 0.2089 0.2089 0 -0.03(-10.92%)
May 05, 2017 0.2345 0.2345 0.2345 0 -0.00(-0.21%)
May 04, 2017 0.2100 0.2350 0.1700 0.2350 17,700 +0.00(+0.00%)
Apr 28, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Apr 27, 2017 0.2349 0.2349 0.2300 0.2300 4,500 -0.00(-2.09%)
Apr 25, 2017 0.2349 0.2349 0.2349 0 +0.01(+6.77%)
Apr 24, 2017 0.2100 0.2200 0.2050 0.2200 5,550 +0.01(+3.53%)
Apr 21, 2017 0.2100 0.2125 0.2100 0.2125 2,400 -0.01(-3.42%)
Apr 20, 2017 0.2200 0.2200 0.2200 0.2200 350 -0.01(-4.34%)
Apr 19, 2017 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Apr 18, 2017 0.2201 0.2201 0.2200 0.2200 5,000 -0.01(-3.85%)
Apr 17, 2017 0.2200 0.2288 0.2200 0.2288 15,200 +0.01(+4.00%)
Apr 13, 2017 0.2200 0.2200 0.2200 0.2200 100 -0.01(-3.97%)
Apr 12, 2017 0.2288 0.2291 0.2288 0.2291 1,200 -0.00(-0.39%)
Apr 11, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.03(+14.83%)
Apr 10, 2017 0.1700 0.2003 0.1700 0.2003 11,960 -0.03(-13.78%)
Apr 07, 2017 0.2100 0.2323 0.2000 0.2323 10,600 +0.03(+16.15%)
Apr 06, 2017 0.2080 0.2080 0.2000 0.2000 1,595 -0.01(-4.76%)
Apr 04, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 31, 2017 0.2100 0.2100 0.2100 0 -0.00(-0.05%)
Mar 30, 2017 0.2240 0.2240 0.2101 0.2101 8,945 +0.00(+0.05%)
Mar 29, 2017 0.2100 0.2100 0.2100 0.2100 455 -0.04(-14.29%)
Mar 28, 2017 0.2000 0.2450 0.2000 0.2450 26,790 +0.01(+2.08%)
Mar 27, 2017 0.2232 0.2400 0.2112 0.2400 13,452 -0.01(-5.85%)
Mar 24, 2017 0.2401 0.2549 0.2400 0.2549 2,600 +0.01(+6.21%)
Mar 23, 2017 0.2400 0.2400 0.2400 0.2400 1,000 -0.02(-5.88%)
Mar 22, 2017 0.2402 0.2550 0.2402 0.2550 6,667 +0.02(+6.25%)
Mar 21, 2017 0.2401 0.2401 0.2400 0.2400 596 -0.01(-2.04%)
Mar 20, 2017 0.2400 0.2450 0.2400 0.2450 4,100 -0.00(-1.88%)
Mar 17, 2017 0.1710 0.2499 0.1710 0.2497 3,632 +0.02(+8.42%)
Mar 16, 2017 0.2500 0.2500 0.2303 0.2303 6,500 -0.02(-9.69%)
Mar 14, 2017 0.2550 0.2550 0.2550 0 +0.05(+21.43%)
Mar 13, 2017 0.2600 0.2600 0.2100 0.2100 11,000 -0.02(-9.95%)
Mar 10, 2017 0.2600 0.2600 0.2332 0.2332 7,000 -0.03(-10.31%)
Mar 09, 2017 0.2600 0.2600 0.2600 0.2600 950 +0.00(+0.00%)
Mar 08, 2017 0.2600 0.2600 0.2600 0.2600 600 +0.00(+0.00%)
Mar 07, 2017 0.2655 0.2700 0.2600 0.2600 5,718 -0.01(-3.70%)
Mar 06, 2017 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Mar 03, 2017 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Mar 02, 2017 0.2750 0.2750 0.2600 0.2700 27,753 +0.01(+3.85%)
Feb 28, 2017 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 27, 2017 0.2799 0.2800 0.2600 0.2700 77,028 +0.01(+3.85%)
Feb 24, 2017 0.2800 0.2800 0.2110 0.2600 81,650 +0.00(+0.00%)
Feb 22, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Feb 21, 2017 0.2510 0.2510 0.2500 0.2500 25,000 -0.00(-0.44%)
Feb 17, 2017 0.2511 0.2511 0.2511 0 +0.00(+0.04%)
Feb 16, 2017 0.2664 0.2664 0.2510 0.2510 2,861 -0.01(-3.46%)
Feb 15, 2017 0.2500 0.2600 0.2500 0.2600 28,075 +0.04(+18.13%)
Feb 14, 2017 0.2365 0.2500 0.2201 0.2201 86,777 -0.02(-8.29%)
Feb 13, 2017 0.2399 0.2400 0.2398 0.2400 29,000 +0.00(+0.02%)
Feb 10, 2017 0.2400 0.2400 0.2399 0.2399 3,000 +0.03(+17.05%)
Feb 09, 2017 0.2050 0.2050 0.2050 0.2050 1,000 -0.00(-0.17%)
Feb 08, 2017 0.2053 0.2053 0.2053 0.2053 181 +0.00(+2.16%)
Feb 07, 2017 0.1921 0.2394 0.1915 0.2010 2,450 -0.03(-11.84%)
Feb 06, 2017 0.2280 0.2280 0.2280 0.2280 3,500 +0.02(+8.57%)
Feb 03, 2017 0.1810 0.2100 0.1810 0.2100 5,000 +0.00(+0.00%)
Feb 02, 2017 0.2100 0.2100 0.1950 0.2100 24,255 +0.00(+0.05%)
Feb 01, 2017 0.2036 0.2099 0.1735 0.2099 17,900 +0.01(+3.09%)
Jan 31, 2017 0.1800 0.2240 0.1710 0.2036 153,207 +0.02(+12.99%)
Jan 30, 2017 0.2100 0.2500 0.1800 0.1802 124,477 -0.05(-21.65%)
Jan 27, 2017 0.2000 0.2300 0.2000 0.2300 54,700 +0.02(+9.52%)
Jan 26, 2017 0.2085 0.2200 0.2010 0.2100 26,500 -0.00(-1.90%)
Jan 25, 2017 0.2141 0.2141 0.2141 0.2141 530 -0.01(-2.70%)
Jan 24, 2017 0.2011 0.2200 0.2010 0.2200 10,350 +0.02(+9.34%)
Jan 23, 2017 0.1710 0.2012 0.1710 0.2012 11,140 -0.02(-8.55%)
Jan 20, 2017 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-4.35%)
Jan 19, 2017 0.2250 0.2400 0.2125 0.2300 92,207 +0.00(+0.00%)
Jan 18, 2017 0.1906 0.2300 0.1906 0.2300 45,365 +0.04(+20.42%)
Jan 17, 2017 0.1600 0.1911 0.1600 0.1910 115,677 +0.01(+6.17%)
Jan 13, 2017 0.1799 0.1799 0.1799 0 +0.00(+0.00%)
Jan 12, 2017 0.1650 0.1799 0.1450 0.1799 17,250 +0.01(+9.03%)
Jan 11, 2017 0.1700 0.1700 0.1650 0.1650 14,526 -0.00(-0.27%)
Jan 10, 2017 0.1654 0.1654 0.1654 0.1654 1,000 -0.01(-4.37%)
Jan 09, 2017 0.1703 0.1730 0.1703 0.1730 2,500 -0.01(-3.83%)
Jan 05, 2017 0.1799 0.1799 0.1799 0 +0.01(+5.89%)
Jan 04, 2017 0.1699 0.1699 0.1699 0.1699 1,000 +0.01(+6.25%)
Jan 03, 2017 0.1599 0.1599 0.1599 0.1599 1,001 +0.00(+0.13%)
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%)
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.