Destiny Media Technologies Inc (TSV: DSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 1.520 | 1.580 | 1.520 | 1.550 | 17,132 | -0.03(-1.90%) |
| Jan 25, 2022 | 1.580 | 0 | +0.09(+6.04%) | |||
| Jan 21, 2022 | 1.490 | 0 | -0.05(-3.25%) | |||
| Jan 20, 2022 | 1.540 | 1.540 | 1.540 | 1.540 | 1,001 | -0.10(-6.10%) |
| Jan 18, 2022 | 1.640 | 0 | +0.06(+3.80%) | |||
| Jan 14, 2022 | 1.580 | 0 | +0.19(+13.67%) | |||
| Jan 10, 2022 | 1.390 | 0 | -0.11(-7.33%) | |||
| Jan 05, 2022 | 1.500 | 1.500 | 1.500 | 0 | -0.02(-1.32%) | |
| Dec 29, 2021 | 1.520 | 1.520 | 1.520 | 0 | -0.16(-9.52%) | |
| Dec 16, 2021 | 1.680 | 1.680 | 1.680 | 0 | +0.18(+12.00%) | |
| Dec 14, 2021 | 1.500 | 1.500 | 1.500 | 0 | +0.07(+4.90%) | |
| Dec 10, 2021 | 1.430 | 1.430 | 1.430 | 0 | -0.15(-9.49%) | |
| Dec 09, 2021 | 1.600 | 1.600 | 1.580 | 1.580 | 6,800 | -0.02(-1.25%) |
| Dec 08, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 2,800 | +0.00(+0.00%) |
| Dec 07, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 600 | +0.10(+6.67%) |
| Dec 03, 2021 | 1.500 | 1.500 | 1.500 | 0 | +0.07(+4.90%) | |
| Dec 02, 2021 | 1.430 | 1.430 | 1.430 | 1.430 | 100 | -0.07(-4.67%) |
| Dec 01, 2021 | 1.440 | 1.500 | 1.440 | 1.500 | 11,200 | +0.07(+4.90%) |
| Nov 30, 2021 | 1.430 | 1.430 | 1.430 | 1.430 | 800 | -0.01(-0.69%) |
| Nov 29, 2021 | 1.450 | 1.450 | 1.440 | 1.440 | 21,800 | -0.01(-0.69%) |
| Nov 26, 2021 | 1.460 | 1.460 | 1.450 | 1.450 | 800 | -0.01(-0.68%) |
| Nov 24, 2021 | 1.460 | 1.460 | 1.460 | 0 | -0.22(-13.10%) | |
| Nov 23, 2021 | 1.780 | 1.780 | 1.680 | 1.680 | 1,200 | -0.10(-5.62%) |
| Nov 22, 2021 | 1.780 | 1.780 | 1.780 | 1.780 | 600 | +0.00(+0.00%) |
| Nov 18, 2021 | 1.780 | 1.780 | 1.780 | 0 | -0.08(-4.30%) | |
| Nov 17, 2021 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 | -0.02(-1.06%) |
| Nov 15, 2021 | 1.880 | 1.880 | 1.880 | 0 | +0.13(+7.43%) | |
| Nov 12, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 507 | +0.05(+2.94%) |
| Nov 08, 2021 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Nov 03, 2021 | 1.700 | 1.700 | 1.700 | 3 | +0.20(+13.33%) |
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.
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.