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, 2012 0.7900 0.7900 0.7300 0.7300 7,000 -0.02(-2.67%)
Apr 27, 2012 0.7400 0.7500 0.7300 0.7500 17,200 +0.09(+13.64%)
Apr 26, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 25, 2012 0.6600 0.6600 0.6600 0.6600 3,000 -0.04(-5.71%)
Apr 24, 2012 0.7000 0.7000 0.7000 0.7000 3,000 +0.06(+9.37%)
Apr 23, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 20, 2012 0.6900 0.6900 0.6400 0.6400 7,000 -0.05(-7.25%)
Apr 19, 2012 0.6900 0.6900 0.6900 0.6900 4,500 +0.02(+2.99%)
Apr 18, 2012 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
Apr 17, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 16, 2012 0.7100 0.7100 0.6800 0.6800 14,500 -0.07(-9.33%)
Apr 13, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 12, 2012 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Apr 11, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 10, 2012 0.7500 0.7500 0.7500 0.7500 2,500 -0.08(-9.64%)
Apr 09, 2012 0.8300 0.8300 0.8300 0.8300 125 +0.13(+18.57%)
Apr 05, 2012 0.7000 0.7000 0.7000 0.7000 1,500 -0.12(-14.63%)
Apr 04, 2012 0.8200 0.8200 0.8200 0.8200 173 +0.04(+5.13%)
Apr 03, 2012 0.7600 0.7800 0.7600 0.7800 30,000 +0.01(+1.30%)
Apr 02, 2012 0.7500 0.7700 0.7500 0.7700 11,100 +0.05(+6.94%)
Mar 30, 2012 0.7200 0.7200 0.7200 0.7200 12,000 +0.06(+9.09%)
Mar 29, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 28, 2012 0.6600 0.6600 0.6600 0.6600 5,000 -0.02(-2.94%)
Mar 27, 2012 0.6700 0.6800 0.6700 0.6800 6,000 +0.03(+4.62%)
Mar 26, 2012 0.6500 0.6500 0.6500 0.6500 10,100 +0.10(+18.18%)
Mar 23, 2012 0.5500 0.5500 0.5500 0.5500 10,000 -0.15(-21.43%)
Mar 22, 2012 0.7300 0.7300 0.7000 0.7000 35,700 +0.00(+0.00%)
Mar 21, 2012 0.6500 0.7000 0.6500 0.7000 21,100 +0.06(+9.37%)
Mar 20, 2012 0.6400 0.6400 0.6400 0.6400 100 -0.01(-1.54%)
Mar 19, 2012 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 16, 2012 0.6500 0.6500 0.6500 0.6500 100 -0.01(-1.52%)
Mar 15, 2012 0.6600 0.6600 0.6600 0.6600 100 +0.06(+10.00%)
Mar 14, 2012 0.6600 0.6600 0.6000 0.6000 17,740 -0.03(-4.76%)
Mar 13, 2012 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
Mar 12, 2012 0.6700 0.6700 0.6200 0.6300 10,000 -0.03(-4.55%)
Mar 09, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 08, 2012 0.6600 0.6600 0.6600 0.6600 1,300 +0.05(+8.20%)
Mar 07, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 06, 2012 0.6100 0.6100 0.6100 0.6100 1,000 -0.07(-10.29%)
Mar 05, 2012 0.6800 0.6800 0.6800 0.6800 750 +0.06(+9.68%)
Mar 02, 2012 0.6300 0.6300 0.6200 0.6200 37,100 -0.03(-4.62%)
Mar 01, 2012 0.6500 0.6500 0.6500 0.6500 5,600 +0.00(+0.00%)
Feb 29, 2012 0.6500 0.6500 0.6500 0.6500 3,485 -0.05(-7.14%)
Feb 28, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 27, 2012 0.6600 0.7600 0.6600 0.7000 37,800 +0.15(+27.27%)
Feb 24, 2012 0.5500 0.5500 0.5500 0.5500 2,500 -0.04(-6.78%)
Feb 23, 2012 0.6500 0.6500 0.5900 0.5900 16,040 +0.00(+0.00%)
Feb 22, 2012 0.5900 0.5900 0.5900 0.5900 13,100 -0.01(-1.67%)
Feb 21, 2012 0.5600 0.6000 0.5600 0.6000 43,275 +0.05(+9.09%)
Feb 17, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 16, 2012 0.5800 0.5800 0.5500 0.5500 34,600 +0.04(+7.84%)
Feb 15, 2012 0.5100 0.5100 0.5100 0.5100 4,000 +0.01(+2.00%)
Feb 14, 2012 0.5000 0.5000 0.5000 0.5000 28,000 +0.00(+0.00%)
Feb 13, 2012 0.5000 0.5000 0.4850 0.5000 78,053 +0.00(+0.00%)
Feb 10, 2012 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Feb 09, 2012 0.4750 0.5000 0.4750 0.5000 26,000 +0.03(+5.26%)
Feb 08, 2012 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Feb 07, 2012 0.4750 0.4750 0.4500 0.4750 18,500 +0.04(+9.20%)
Feb 06, 2012 0.4400 0.4400 0.4350 0.4350 20,000 -0.01(-1.14%)
Feb 03, 2012 0.4400 0.4400 0.4400 0.4400 4,500 +0.00(+0.00%)
Feb 02, 2012 0.4400 0.4400 0.4400 0.4400 7,000 +0.01(+2.33%)
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.