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

Destiny Media Technologies Inc (TSV: DSY )

1.400 UNCHANGED
Last Price Updated: 3:47 PM EDT, May 30, 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 (%)
Nov 30, 2012 0.7600 0.7600 0.7400 0.7400 27,000 -0.04(-5.13%)
Nov 29, 2012 0.8000 0.8000 0.7800 0.7800 40,500 +0.01(+1.30%)
Nov 28, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Nov 27, 2012 0.7700 0.7700 0.7600 0.7700 12,000 +0.00(+0.00%)
Nov 26, 2012 0.7700 0.7700 0.7700 0.7700 7,000 -0.01(-1.28%)
Nov 24, 2012 0.7800 0.7800 0.7800 0.7800 1,800 +0.00(+0.00%)
Nov 23, 2012 0.7800 0.7800 0.7800 0.7800 1,800 -0.01(-1.27%)
Nov 22, 2012 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Nov 21, 2012 0.8100 0.8200 0.7900 0.7900 8,000 -0.03(-3.66%)
Nov 20, 2012 0.8200 0.8200 0.8200 0.8200 5,200 +0.03(+3.80%)
Nov 19, 2012 0.7900 0.7900 0.7900 0.7900 14,600 -0.01(-1.25%)
Nov 16, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 15, 2012 0.7800 0.8000 0.7800 0.8000 14,300 +0.02(+2.56%)
Nov 14, 2012 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Nov 13, 2012 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Nov 12, 2012 0.7800 0.7800 0.7800 0.7800 5,222 +0.00(+0.00%)
Nov 09, 2012 0.7900 0.7900 0.7800 0.7800 8,000 -0.02(-2.50%)
Nov 08, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 07, 2012 0.7900 0.8100 0.7900 0.8000 12,200 +0.02(+2.56%)
Nov 06, 2012 0.7800 0.7800 0.7800 0.7800 3,000 -0.01(-1.27%)
Nov 05, 2012 0.7800 0.7900 0.7800 0.7900 7,500 -0.02(-2.47%)
Nov 02, 2012 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 01, 2012 0.8100 0.8100 0.7800 0.8100 3,200 +0.00(+0.00%)
Oct 31, 2012 0.8100 0.8100 0.8100 0.8100 7,500 +0.00(+0.00%)
Oct 30, 2012 0.8100 0.8100 0.8100 0.8100 1,500 +0.01(+1.25%)
Oct 29, 2012 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 26, 2012 0.8000 0.8000 0.8000 0.8000 350 -0.02(-2.44%)
Oct 25, 2012 0.8300 0.8300 0.8200 0.8200 8,000 -0.02(-2.38%)
Oct 24, 2012 0.8400 0.8400 0.8400 0.8400 2,900 +0.02(+2.44%)
Oct 23, 2012 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Oct 19, 2012 0.8200 0.8200 0.8200 0.8200 7,500 +0.02(+2.50%)
Oct 18, 2012 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Oct 17, 2012 0.8400 0.8400 0.8000 0.8000 38,600 -0.02(-2.44%)
Oct 16, 2012 0.8200 0.8200 0.8200 0.8200 600 -0.02(-2.38%)
Oct 15, 2012 0.8300 0.8400 0.8300 0.8400 9,500 +0.00(+0.00%)
Oct 12, 2012 0.8400 0.8400 0.8400 0.8400 2,500 -0.03(-3.45%)
Oct 11, 2012 0.8700 0.8700 0.8700 0.8700 100 +0.00(+0.00%)
Oct 10, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Oct 09, 2012 0.9000 0.9000 0.8700 0.8700 13,000 +0.00(+0.00%)
Oct 05, 2012 0.8700 0.8700 0.8700 0 +0.07(+8.75%)
Oct 04, 2012 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Oct 03, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 02, 2012 0.8400 0.8400 0.8000 0.8000 28,284 -0.02(-2.44%)
Oct 01, 2012 0.8200 0.8200 0.8200 0.8200 1,000 +0.01(+1.23%)
Sep 28, 2012 0.8200 0.8200 0.8100 0.8100 9,000 -0.04(-4.71%)
Sep 27, 2012 0.8500 0.8500 0.8500 0.8500 6,500 +0.00(+0.00%)
Sep 26, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 25, 2012 0.8700 0.8700 0.8500 0.8500 19,500 -0.03(-3.41%)
Sep 24, 2012 0.8800 0.8800 0.8800 0.8800 9,200 +0.00(+0.00%)
Sep 21, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Sep 20, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Sep 19, 2012 0.8800 0.8800 0.8800 0.8800 2,622 -0.01(-1.12%)
Sep 18, 2012 0.8900 0.8900 0.8900 0.8900 4,500 -0.03(-3.26%)
Sep 17, 2012 0.9200 0.9200 0.9200 0.9200 10,000 +0.00(+0.00%)
Sep 14, 2012 0.9000 0.9200 0.9000 0.9200 16,000 +0.02(+2.22%)
Sep 13, 2012 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 12, 2012 0.9300 0.9300 0.9000 0.9000 3,100 +0.00(+0.00%)
Sep 11, 2012 0.8800 0.9100 0.8800 0.9000 12,443 +0.04(+4.65%)
Sep 10, 2012 0.8800 0.8800 0.8600 0.8600 12,600 +0.00(+0.00%)
Sep 07, 2012 0.8700 0.8700 0.8600 0.8600 12,300 -0.01(-1.15%)
Sep 06, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 05, 2012 0.9100 0.9100 0.8700 0.8700 24,500 -0.01(-1.14%)
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.