Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Destiny Media Technologies Inc (TSV: DSY )

1.250 UNCHANGED
Streaming Delayed Price Updated: 12:21 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 (%)
Apr 30, 2019 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Apr 29, 2019 0.3900 0.3900 0.3900 0.3900 15,900 -0.01(-2.50%)
Apr 26, 2019 0.3750 0.4000 0.3650 0.4000 26,500 +0.01(+2.56%)
Apr 24, 2019 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
Apr 22, 2019 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 18, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Apr 17, 2019 0.3800 0.3800 0.3700 0.3700 8,000 -0.03(-7.50%)
Apr 16, 2019 0.4000 0.4000 0.3800 0.4000 16,171 +0.00(+0.00%)
Apr 15, 2019 0.3500 0.4000 0.3500 0.4000 62,700 +0.07(+21.21%)
Apr 11, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 10, 2019 0.3300 0.3300 0.3200 0.3300 14,000 +0.02(+4.76%)
Apr 09, 2019 0.3150 0.3150 0.3100 0.3150 22,500 -0.03(-7.35%)
Apr 08, 2019 0.3450 0.3450 0.3200 0.3400 42,500 +0.00(+0.00%)
Apr 05, 2019 0.3400 0.3400 0.3400 0.3400 20,000 +0.01(+1.49%)
Apr 04, 2019 0.3350 0.3350 0.3350 0.3350 12,500 +0.01(+1.52%)
Apr 01, 2019 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Mar 29, 2019 0.3400 0.3450 0.3400 0.3450 6,000 +0.02(+6.15%)
Mar 28, 2019 0.3250 0.3250 0.3250 0.3250 16,500 -0.01(-1.52%)
Mar 27, 2019 0.3250 0.3300 0.3250 0.3300 20,999 +0.01(+1.54%)
Mar 26, 2019 0.3250 0.3450 0.3200 0.3250 22,000 -0.01(-1.52%)
Mar 25, 2019 0.3300 0.3300 0.3250 0.3300 22,500 -0.02(-5.71%)
Mar 22, 2019 0.3300 0.3500 0.3300 0.3500 27,422 +0.02(+6.06%)
Mar 21, 2019 0.3200 0.3300 0.3200 0.3300 20,500 +0.01(+3.13%)
Mar 20, 2019 0.3150 0.3350 0.3150 0.3200 23,499 +0.00(+0.00%)
Mar 19, 2019 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+3.23%)
Mar 15, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 14, 2019 0.3150 0.3150 0.3100 0.3100 13,500 +0.01(+1.64%)
Mar 12, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Mar 11, 2019 0.3100 0.3100 0.2900 0.2900 12,500 +0.01(+1.75%)
Mar 07, 2019 0.2850 0.2850 0.2850 0 -0.05(-14.93%)
Mar 04, 2019 0.3350 0.3350 0.3350 0 +0.05(+15.52%)
Mar 01, 2019 0.3000 0.3000 0.2900 0.2900 12,099 -0.03(-9.38%)
Feb 28, 2019 0.3050 0.3200 0.3050 0.3200 21,636 +0.02(+4.92%)
Feb 26, 2019 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Feb 25, 2019 0.3100 0.3100 0.3000 0.3000 5,000 -0.03(-7.69%)
Feb 22, 2019 0.3300 0.3300 0.3250 0.3250 15,000 +0.02(+4.84%)
Feb 21, 2019 0.3100 0.3100 0.3100 0.3100 4,500 -0.01(-3.13%)
Feb 20, 2019 0.3300 0.3300 0.3200 0.3200 7,775 +0.00(+0.00%)
Feb 19, 2019 0.3100 0.3200 0.3100 0.3200 9,100 +0.01(+3.23%)
Feb 15, 2019 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Feb 13, 2019 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 11, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 08, 2019 0.3000 0.3000 0.2800 0.2800 23,499 -0.02(-6.67%)
Feb 07, 2019 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Feb 06, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.02(+7.14%)
Feb 05, 2019 0.2800 0.2800 0.2700 0.2800 16,000 -0.02(-6.67%)
Feb 04, 2019 0.2950 0.3000 0.2700 0.3000 8,500 +0.02(+7.14%)
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.