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 UNCHANGED
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 (%)
Dec 29, 2017 0.2039 0.2039 0.2039 0 +0.00(+1.95%)
Dec 28, 2017 0.1963 0.2199 0.1963 0.2000 65,000 +0.01(+4.66%)
Dec 27, 2017 0.1910 0.2002 0.1850 0.1911 268,745 -0.01(-4.16%)
Dec 26, 2017 0.1994 0.1994 0.1994 0.1994 15,450 +0.01(+4.40%)
Dec 22, 2017 0.1850 0.1925 0.1850 0.1910 165,600 +0.00(+0.53%)
Dec 21, 2017 0.1950 0.1950 0.1900 0.1900 64,546 -0.01(-3.26%)
Dec 20, 2017 0.1910 0.2000 0.1900 0.1964 136,500 -0.01(-4.15%)
Dec 19, 2017 0.1986 0.2049 0.1986 0.2049 5,250 +0.00(+0.07%)
Dec 18, 2017 0.1910 0.2048 0.1910 0.2048 7,500 +0.00(+2.38%)
Dec 15, 2017 0.1910 0.2000 0.1910 0.2000 54,200 +0.01(+4.71%)
Dec 14, 2017 0.1855 0.1910 0.1855 0.1910 99,020 +0.01(+3.19%)
Dec 13, 2017 0.2003 0.2008 0.1851 0.1851 10,841 -0.02(-7.54%)
Dec 12, 2017 0.2001 0.2091 0.2000 0.2002 12,500 +0.00(+0.10%)
Dec 11, 2017 0.2000 0.2000 0.2000 0.2000 950 +0.00(+2.04%)
Dec 08, 2017 0.2020 0.2020 0.1960 0.1960 7,000 -0.00(-2.05%)
Dec 07, 2017 0.2000 0.2001 0.1984 0.2001 26,806 +0.00(+2.09%)
Dec 06, 2017 0.2001 0.2001 0.1960 0.1960 3,021 -0.00(-2.05%)
Dec 05, 2017 0.2099 0.2099 0.2001 0.2001 13,000 +0.00(+0.00%)
Dec 04, 2017 0.1852 0.2002 0.1852 0.2001 50,365 -0.00(-0.20%)
Dec 01, 2017 0.2089 0.2089 0.2005 0.2005 6,000 -0.02(-8.82%)
Nov 30, 2017 0.2200 0.2200 0.2002 0.2199 15,855 +0.01(+4.71%)
Nov 29, 2017 0.1763 0.2100 0.1761 0.2100 77,890 +0.02(+13.51%)
Nov 28, 2017 0.1851 0.2000 0.1800 0.1850 35,170 -0.02(-7.50%)
Nov 27, 2017 0.1950 0.2160 0.1950 0.2000 35,377 +0.01(+2.56%)
Nov 24, 2017 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+5.41%)
Nov 21, 2017 0.2000 0.2000 0.1850 0.1850 3,100 -0.02(-7.50%)
Nov 20, 2017 0.1920 0.2000 0.1850 0.2000 9,338 +0.01(+8.05%)
Nov 17, 2017 0.1910 0.1925 0.1851 0.1851 20,300 -0.01(-5.56%)
Nov 16, 2017 0.1960 0.1960 0.1960 0.1960 2,000 -0.00(-0.05%)
Nov 13, 2017 0.1961 0.1961 0.1961 0 -0.01(-6.62%)
Nov 10, 2017 0.2180 0.2180 0.2100 0.2100 10,000 -0.01(-4.55%)
Nov 09, 2017 0.2200 0.2200 0.2146 0.2200 6,500 +0.00(+0.00%)
Nov 08, 2017 0.2200 0.2200 0.2101 0.2200 10,500 +0.00(+0.00%)
Nov 07, 2017 0.2057 0.2200 0.2057 0.2200 8,000 +0.00(+0.05%)
Nov 06, 2017 0.2200 0.2200 0.2199 0.2199 4,000 +0.03(+14.95%)
Nov 02, 2017 0.1913 0.1913 0.1913 0 +0.00(+0.16%)
Nov 01, 2017 0.1910 0.1910 0.1910 0.1910 350 +0.00(+0.00%)
Oct 30, 2017 0.1910 0.1910 0.1910 0 -0.01(-4.50%)
Oct 26, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 25, 2017 0.1900 0.2000 0.1900 0.2000 4,250 +0.01(+5.26%)
Oct 24, 2017 0.1900 0.1900 0.1900 0.1900 900 +0.01(+2.70%)
Oct 23, 2017 0.2000 0.2000 0.1850 0.1850 10,700 +0.00(+0.00%)
Oct 20, 2017 0.2000 0.2100 0.1850 0.1850 20,200 -0.01(-2.63%)
Oct 19, 2017 0.2000 0.2000 0.1900 0.1900 50,900 +0.01(+2.70%)
Oct 18, 2017 0.1900 0.1900 0.1800 0.1850 54,069 -0.01(-2.63%)
Oct 16, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 13, 2017 0.2090 0.2100 0.2000 0.2000 12,660 -0.00(-0.99%)
Oct 11, 2017 0.2020 0.2020 0.2020 0 +0.01(+6.32%)
Oct 10, 2017 0.1900 0.1900 0.1900 0.1900 36,250 -0.01(-5.00%)
Oct 09, 2017 0.1999 0.2000 0.1999 0.2000 4,000 +0.00(+0.00%)
Oct 06, 2017 0.2000 0.2000 0.2000 0.2000 2,509 +0.00(+0.00%)
Oct 05, 2017 0.1862 0.2000 0.1862 0.2000 13,400 +0.01(+5.26%)
Oct 04, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
Oct 02, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 29, 2017 0.1899 0.1899 0.1800 0.1800 18,000 -0.01(-5.26%)
Sep 27, 2017 0.1900 0.1900 0.1900 0 -0.00(-1.55%)
Sep 26, 2017 0.1766 0.1930 0.1766 0.1930 3,000 +0.02(+9.41%)
Sep 25, 2017 0.1870 0.1870 0.1764 0.1764 5,119 +0.00(+2.74%)
Sep 18, 2017 0.1717 0.1717 0.1717 0 +0.00(+0.41%)
Sep 15, 2017 0.1740 0.1740 0.1710 0.1710 10,061 -0.02(-10.00%)
Sep 14, 2017 0.1900 0.1900 0.1900 0.1900 6,250 -0.02(-9.52%)
Sep 12, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Sep 11, 2017 0.1764 0.1900 0.1764 0.1900 11,435 +0.01(+2.70%)
Sep 08, 2017 0.1851 0.1851 0.1850 0.1850 20,094 -0.01(-5.13%)
Sep 07, 2017 0.1852 0.1950 0.1850 0.1950 32,125 +0.01(+5.41%)
Sep 06, 2017 0.1800 0.1852 0.1800 0.1850 6,000 -0.02(-11.90%)
Sep 01, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 31, 2017 0.2152 0.2200 0.2042 0.2100 132,058 -0.01(-2.42%)
Aug 30, 2017 0.2152 0.2152 0.2152 0.2152 27,800 -0.00(-2.18%)
Aug 29, 2017 0.2153 0.2200 0.2153 0.2200 7,200 -0.02(-8.33%)
Aug 28, 2017 0.2207 0.2400 0.2207 0.2400 10,000 +0.02(+8.72%)
Aug 24, 2017 0.2208 0.2208 0.2208 0 +0.00(+0.34%)
Aug 23, 2017 0.2205 0.2205 0.2150 0.2200 4,180 -0.00(-0.72%)
Aug 22, 2017 0.2500 0.2500 0.2216 0.2216 2,500 -0.03(-11.36%)
Aug 18, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 17, 2017 0.2499 0.2500 0.2499 0.2500 1,700 +0.00(+0.00%)
Aug 16, 2017 0.2342 0.2480 0.2342 0.2500 2,100 +0.04(+16.28%)
Aug 15, 2017 0.2150 0.2150 0.2150 0.2150 161 -0.01(-6.40%)
Aug 14, 2017 0.2398 0.2600 0.2297 0.2297 5,100 -0.01(-4.29%)
Aug 10, 2017 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Aug 09, 2017 0.2150 0.2150 0.2150 0.2150 6,075 -0.01(-3.37%)
Aug 04, 2017 0.2225 0.2225 0.2225 0 -0.03(-11.00%)
Aug 02, 2017 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Aug 01, 2017 0.2100 0.2100 0.2100 0.2100 229 -0.03(-12.50%)
Jul 31, 2017 0.2500 0.2500 0.2053 0.2400 18,800 +0.00(+0.00%)
Jul 28, 2017 0.2400 0.2400 0.2147 0.2400 19,621 +0.00(+0.00%)
Jul 27, 2017 0.2400 0.2400 0.2400 0.2400 5,388 -0.01(-3.23%)
Jul 26, 2017 0.2400 0.2480 0.2400 0.2480 7,000 +0.01(+3.33%)
Jul 25, 2017 0.2400 0.2490 0.2400 0.2400 3,683 -0.02(-7.66%)
Jul 24, 2017 0.2600 0.2600 0.2400 0.2599 25,050 -0.00(-0.04%)
Jul 21, 2017 0.2400 0.2600 0.2400 0.2600 12,510 +0.02(+8.33%)
Jul 20, 2017 0.2400 0.2400 0.2400 0.2400 500 -0.01(-4.00%)
Jul 17, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 14, 2017 0.2101 0.2600 0.2100 0.2600 23,720 +0.01(+4.42%)
Jul 13, 2017 0.2490 0.2490 0.2490 0.2490 2,500 +0.04(+18.57%)
Jul 12, 2017 0.2400 0.2400 0.2100 0.2100 8,300 -0.04(-15.97%)
Jul 11, 2017 0.2499 0.2499 0.2499 0.2499 750 -0.00(-0.04%)
Jul 10, 2017 0.2447 0.2500 0.2307 0.2500 15,000 +0.04(+18.99%)
Jul 07, 2017 0.2101 0.2101 0.2101 0.2101 1,500 -0.04(-15.99%)
Jul 06, 2017 0.2499 0.2600 0.1800 0.2501 67,839 +0.01(+4.21%)
Jul 05, 2017 0.2300 0.2400 0.1751 0.2400 56,966 +0.07(+41.18%)
Jul 03, 2017 0.1835 0.1835 0.1700 0.1700 6,250 +0.00(+0.00%)
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%)
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.