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

Destiny Media Technologies Inc (OP: DSNY )

1.090 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 7, 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 29, 2023 0.7999 400 -0.05(-5.47%)
Jun 27, 2023 0.8462 0 -0.05(-5.98%)
Jun 23, 2023 0.9000 0 +0.01(+1.33%)
Jun 21, 2023 0.8882 0 +0.08(+10.20%)
Jun 20, 2023 0.6600 0.8060 0.6600 0.8060 935 -0.01(-1.71%)
Jun 16, 2023 0.6557 0.8200 0.6557 0.8200 370 -0.06(-6.82%)
Jun 13, 2023 0.8800 0 +0.04(+4.76%)
May 08, 2023 0.7801 0.8400 0.6710 0.8400 20,200 -0.04(-4.55%)
May 05, 2023 0.8400 0.8800 0.8400 0.8800 6,701 -0.00(-0.38%)
May 04, 2023 0.8834 0.8834 0.8834 0.8834 430 -0.04(-3.98%)
May 02, 2023 0.9200 300 -0.18(-16.36%)
May 01, 2023 0.8233 1.190 0.8233 1.100 14,700 +0.39(+54.39%)
Apr 28, 2023 0.7125 0.7125 0.7125 0.7125 290 +0.00(+0.35%)
Apr 25, 2023 0.7100 0 -0.12(-14.24%)
Apr 21, 2023 0.8279 0 +0.05(+6.14%)
Apr 19, 2023 0.7800 0 +0.19(+32.20%)
Apr 18, 2023 0.5900 0.5900 0.5900 0.5900 2,000 -0.11(-15.71%)
Apr 17, 2023 0.7001 0.7001 0.6300 0.7000 16,900 -0.08(-10.26%)
Apr 13, 2023 0.7800 0 +0.04(+5.39%)
Apr 12, 2023 0.7020 0.7918 0.7020 0.7401 4,440 -0.03(-3.88%)
Apr 11, 2023 0.7700 0.7700 0.7700 0.7700 100 +0.07(+9.97%)
Apr 10, 2023 0.7800 0.7800 0.7002 0.7002 6,610 -0.08(-10.23%)
Apr 03, 2023 0.7800 0 +0.14(+21.86%)
Mar 31, 2023 0.6401 0.6401 0.6401 0.6401 1,800 +0.02(+3.19%)
Mar 30, 2023 0.6201 0.7236 0.6201 0.6203 2,400 -0.00(-0.75%)
Mar 29, 2023 0.6250 0.6250 0.6250 0.6250 800 +0.00(+0.00%)
Mar 28, 2023 0.6250 0.6250 0.6250 0.6250 300 -0.11(-14.66%)
Mar 27, 2023 0.6200 0.8000 0.6200 0.7324 7,560 -0.06(-7.29%)
Mar 24, 2023 0.7900 0.7900 0.7900 0.7900 950 +0.17(+27.42%)
Mar 23, 2023 0.6200 0.6200 0.6200 0.6200 1,340 +0.01(+1.64%)
Mar 22, 2023 0.6100 0.6100 0.6100 0.6100 2,018 -0.07(-10.29%)
Mar 21, 2023 0.6800 0.6800 0.6800 0.6800 1,500 +0.06(+9.68%)
Mar 20, 2023 0.6200 0.6200 0.6200 0.6200 2,075 -0.00(-0.67%)
Mar 17, 2023 0.6246 0.6246 0.6242 0.6242 4,300 -0.01(-1.92%)
Mar 15, 2023 0.6364 60 +0.01(+2.15%)
Mar 13, 2023 0.6230 0 +0.01(+2.25%)
Mar 09, 2023 0.6093 0 -0.05(-8.10%)
Mar 08, 2023 0.6758 0.6758 0.6630 0.6630 6,800 -0.02(-2.50%)
Mar 07, 2023 0.6800 0.6800 0.6800 0.6800 17,501 -0.03(-3.64%)
Mar 06, 2023 0.7954 0.7954 0.6776 0.7057 15,049 -0.08(-10.67%)
Mar 03, 2023 0.7600 0.7900 0.7600 0.7900 3,100 +0.01(+1.41%)
Mar 02, 2023 0.7400 0.7790 0.7400 0.7790 7,500 +0.05(+6.28%)
Feb 23, 2023 0.7330 17 +0.03(+3.82%)
Feb 22, 2023 0.6847 0.7060 0.6847 0.7060 7,085 +0.00(+0.51%)
Feb 21, 2023 0.6200 0.7024 0.5900 0.7024 14,520 +0.05(+8.06%)
Feb 17, 2023 0.6500 0.6500 0.6500 0.6500 800 -0.03(-3.70%)
Feb 16, 2023 0.6750 0.6750 0.6750 0.6750 112 +0.02(+2.27%)
Feb 15, 2023 0.6600 0.6600 0.6600 0.6600 7,881 -0.04(-5.05%)
Feb 14, 2023 0.6999 0.6999 0.6200 0.6951 29,326 +0.12(+19.84%)
Feb 13, 2023 0.6220 0.6220 0.5300 0.5800 26,064 -0.09(-13.42%)
Feb 09, 2023 0.6699 0 -0.00(-0.01%)
Feb 07, 2023 0.6700 0 +0.05(+8.93%)
Feb 06, 2023 0.6151 0.6151 0.6151 0.6151 140 -0.05(-8.19%)
Feb 02, 2023 0.6700 0 +0.00(+0.00%)
Feb 01, 2023 0.6700 0.6700 0.6700 0.6700 100 +0.07(+11.65%)
Jan 30, 2023 0.6001 0 -0.07(-10.43%)
Jan 24, 2023 0.6700 0 +0.01(+1.67%)
Jan 20, 2023 0.6590 0 +0.02(+2.97%)
Jan 19, 2023 0.6400 0.6400 0.6400 0.6400 480 +0.02(+3.23%)
Jan 18, 2023 0.6000 0.6500 0.6000 0.6200 2,480 +0.07(+12.73%)
Jan 13, 2023 0.5500 60 +0.00(+0.02%)
Jan 12, 2023 0.5300 0.5499 0.5250 0.5499 14,531 +0.02(+3.75%)
Jan 10, 2023 0.5300 0 +0.00(+0.00%)
Jan 06, 2023 0.5300 0 -0.02(-3.64%)
Jan 05, 2023 0.5500 0.5500 0.5500 0.5500 9,660 +0.02(+3.77%)
Jan 04, 2023 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Jan 03, 2023 0.5250 0.5300 0.5200 0.5300 6,000 -0.01(-1.30%)
Dec 29, 2022 0.5370 0 -0.00(-0.56%)
Dec 27, 2022 0.5400 0 -0.01(-1.82%)
Dec 22, 2022 0.5500 0 +0.05(+10.00%)
Dec 21, 2022 0.5370 0.5370 0.5000 0.5000 5,100 +0.00(+0.00%)
Dec 20, 2022 0.5700 0.5879 0.5000 0.5000 42,562 -0.12(-19.35%)
Dec 19, 2022 0.6200 0.6200 0.6200 0.6200 1,500 -0.04(-5.66%)
Dec 16, 2022 0.6572 0.6572 0.6572 0.6572 800 -0.01(-1.91%)
Dec 14, 2022 0.6700 0 +0.00(+0.00%)
Dec 13, 2022 0.6700 0.6700 0.6700 0.6700 5,200 -0.03(-4.20%)
Dec 09, 2022 0.6994 0 +0.01(+1.44%)
Dec 06, 2022 0.6895 0 +0.01(+1.40%)
Dec 02, 2022 0.6800 1 -0.01(-0.82%)
Dec 01, 2022 0.6856 0.6856 0.6856 0.6856 1,050 +0.02(+3.16%)
Nov 30, 2022 0.6646 0.6646 0.6646 0.6646 998 +0.01(+2.25%)
Nov 29, 2022 0.6500 0.6500 0.6500 0.6500 1,002 +0.00(+0.00%)
Nov 23, 2022 0.6500 0 +0.01(+1.56%)
Nov 22, 2022 0.6400 0.6400 0.6320 0.6400 16,031 +0.02(+3.23%)
Nov 21, 2022 0.6200 0.6200 0.6200 0.6200 2,050 +0.02(+2.85%)
Nov 18, 2022 0.6028 0.6028 0.6028 0.6028 1,065 +0.00(+0.45%)
Nov 17, 2022 0.5200 0.6001 0.5000 0.6001 53,345 +0.08(+15.40%)
Nov 16, 2022 0.5200 0.5200 0.5200 0.5200 2,000 +0.02(+4.00%)
Nov 15, 2022 0.5012 0.5012 0.5000 0.5000 7,520 -0.02(-3.85%)
Nov 14, 2022 0.4105 0.5200 0.4105 0.5200 10,030 +0.00(+0.00%)
Nov 10, 2022 0.5200 0 +0.00(+0.00%)
Nov 09, 2022 0.5200 0.5200 0.5200 0.5200 2,000 +0.05(+11.80%)
Nov 08, 2022 0.5200 0.5200 0.4651 0.4651 5,188 -0.05(-10.56%)
Nov 04, 2022 0.5200 0 +0.16(+43.25%)
Nov 03, 2022 0.3630 0.3630 0.3630 0.3630 500 -0.11(-23.58%)
Nov 02, 2022 0.3627 0.4750 0.3627 0.4750 13,000 +0.04(+10.47%)
Nov 01, 2022 0.4300 0.4300 0.4300 0.4300 100 +0.03(+7.50%)
Oct 31, 2022 0.4000 0.4000 0.4000 0.4000 3,500 +0.02(+4.88%)
Oct 28, 2022 0.4000 0.4000 0.3776 0.3814 1,211 +0.01(+3.08%)
Oct 27, 2022 0.4000 0.4000 0.3510 0.3700 16,500 -0.01(-2.63%)
Oct 26, 2022 0.3800 0.3800 0.3800 0.3800 6,602 -0.00(-0.65%)
Oct 25, 2022 0.4000 0.4000 0.3651 0.3825 5,100 -0.04(-8.93%)
Oct 24, 2022 0.2966 0.4200 0.2966 0.4200 478 -0.13(-23.18%)
Oct 20, 2022 0.5467 0 +0.13(+29.86%)
Oct 19, 2022 0.5452 0.5452 0.4210 0.4210 298 -0.07(-14.08%)
Oct 17, 2022 0.4900 0 +0.02(+4.48%)
Oct 14, 2022 0.4435 0.5100 0.3892 0.4690 34,227 -0.06(-11.51%)
Oct 11, 2022 0.5300 0 +0.05(+9.32%)
Oct 07, 2022 0.4848 0 -0.04(-6.77%)
Oct 04, 2022 0.5200 0 -0.05(-8.77%)
Oct 03, 2022 0.5700 0.5700 0.5700 0.5700 500 +0.05(+9.62%)
Sep 30, 2022 0.5200 0.5200 0.5200 0.5200 1,420 -0.03(-5.45%)
Sep 28, 2022 0.5500 500 +0.03(+5.77%)
Sep 27, 2022 0.5200 0.5200 0.5200 0.5200 100 -0.05(-8.77%)
Sep 26, 2022 0.5700 0.5700 0.5700 0.5700 200 +0.05(+9.62%)
Sep 23, 2022 0.5200 0.5200 0.5200 0.5200 1,000 -0.07(-11.26%)
Sep 21, 2022 0.5860 0 +0.01(+1.03%)
Sep 19, 2022 0.5800 0 +0.03(+5.45%)
Sep 16, 2022 0.5500 0.5500 0.5500 0.5500 14,860 -0.04(-6.14%)
Sep 14, 2022 0.5860 0 +0.05(+8.52%)
Sep 13, 2022 0.5400 0.5400 0.5400 0.5400 7,500 -0.05(-8.47%)
Sep 12, 2022 0.5510 0.5938 0.5505 0.5900 10,000 +0.04(+7.27%)
Sep 09, 2022 0.5500 0.5500 0.5500 0.5500 15,490 -0.01(-1.75%)
Sep 08, 2022 0.5500 0.5799 0.5464 0.5598 17,690 -0.04(-6.56%)
Sep 07, 2022 0.5738 0.5991 0.5501 0.5991 7,667 -0.09(-13.05%)
Sep 02, 2022 0.6890 0 +0.09(+14.87%)
Sep 01, 2022 0.5044 0.5998 0.5044 0.5998 1,191 +0.02(+3.32%)
Aug 31, 2022 0.5805 0.5812 0.5805 0.5805 1,990 -0.07(-10.69%)
Aug 29, 2022 0.6500 0 +0.00(+0.00%)
Aug 23, 2022 0.6500 0 +0.00(+0.00%)
Aug 22, 2022 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.37%)
Aug 19, 2022 0.6300 0.6658 0.6300 0.6658 5,150 +0.04(+5.85%)
Aug 18, 2022 0.6068 0.6300 0.6068 0.6290 13,500 +0.00(+0.00%)
Aug 17, 2022 0.6000 0.6290 0.6000 0.6290 2,200 +0.02(+3.97%)
Aug 16, 2022 0.5800 0.6050 0.5800 0.6050 6,510 +0.03(+4.31%)
Aug 15, 2022 0.5700 0.6000 0.5700 0.5800 171,074 +0.01(+1.75%)
Aug 12, 2022 0.5600 0.5700 0.5600 0.5700 9,770 +0.01(+1.79%)
Aug 11, 2022 0.5500 0.5800 0.5480 0.5600 12,430 +0.00(+0.00%)
Aug 10, 2022 0.5651 0.5914 0.5552 0.5600 10,952 -0.06(-9.34%)
Aug 09, 2022 0.5650 0.6177 0.5650 0.6177 1,670 +0.05(+9.33%)
Aug 08, 2022 0.5800 0.5800 0.5650 0.5650 7,844 -0.02(-2.59%)
Aug 05, 2022 0.5800 0.5800 0.5800 0.5800 9,259 +0.01(+1.05%)
Aug 04, 2022 0.5606 0.5800 0.5527 0.5740 7,500 +0.01(+1.70%)
Aug 03, 2022 0.5527 0.5720 0.5527 0.5644 16,501 -0.01(-0.98%)
Aug 02, 2022 0.5600 0.5700 0.5486 0.5700 19,120 -0.01(-1.72%)
Aug 01, 2022 0.5703 0.5900 0.5605 0.5800 40,890 +0.02(+2.84%)
Jul 29, 2022 0.5674 0.5674 0.5451 0.5640 20,386 -0.02(-2.76%)
Jul 27, 2022 0.5800 0 +0.00(+0.00%)
Jul 26, 2022 0.6067 0.6067 0.5652 0.5800 6,000 +0.00(+0.00%)
Jul 25, 2022 0.5910 0.5910 0.5548 0.5800 6,990 -0.05(-7.94%)
Jul 22, 2022 0.6300 0.6300 0.6300 0.6300 3,010 +0.01(+1.61%)
Jul 21, 2022 0.5800 0.6299 0.5770 0.6200 18,530 +0.04(+6.80%)
Jul 14, 2022 0.5805 0 +0.02(+3.61%)
Jul 12, 2022 0.5603 19 +0.00(+0.05%)
Jul 11, 2022 0.5600 0.5600 0.5600 0.5600 200 -0.08(-12.50%)
Jul 07, 2022 0.6400 0 +0.10(+18.30%)
Jul 06, 2022 0.5845 0.5954 0.5400 0.5410 32,200 +0.00(+0.00%)
Jul 05, 2022 0.5410 0.5505 0.5300 0.5410 16,395 -0.01(-1.73%)
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.