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

Destiny Media Technologies Inc (TSV: DSY )

1.400 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2013 2.010 2.010 2.010 0 +0.00(+0.00%)
Dec 30, 2013 2.250 2.300 1.950 2.010 29,580 -0.19(-8.64%)
Dec 27, 2013 2.210 2.240 2.100 2.200 40,716 +0.25(+12.82%)
Dec 24, 2013 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 23, 2013 1.950 2.000 1.900 1.900 7,800 -0.12(-5.94%)
Dec 20, 2013 2.040 2.100 1.970 2.020 5,100 -0.08(-3.81%)
Dec 19, 2013 2.100 2.100 1.970 2.100 19,100 +0.03(+1.45%)
Dec 18, 2013 2.050 2.100 2.020 2.070 12,700 +0.07(+3.50%)
Dec 17, 2013 2.010 2.010 1.950 2.000 5,750 +0.05(+2.56%)
Dec 16, 2013 2.180 2.180 1.900 1.950 24,350 -0.21(-9.72%)
Dec 13, 2013 2.160 2.160 2.160 2.160 4,000 +0.02(+0.93%)
Dec 12, 2013 2.160 2.230 2.140 2.140 18,491 -0.01(-0.47%)
Dec 11, 2013 2.150 2.150 2.150 2.150 1,000 +0.00(+0.00%)
Dec 10, 2013 2.210 2.300 2.150 2.150 23,944 -0.15(-6.52%)
Dec 09, 2013 2.390 2.390 2.300 2.300 1,830 -0.15(-6.12%)
Dec 06, 2013 2.310 2.450 2.200 2.450 21,067 +0.13(+5.60%)
Dec 05, 2013 2.820 2.820 2.310 2.320 30,100 -0.49(-17.44%)
Dec 04, 2013 2.830 2.970 2.800 2.810 26,490 +0.00(+0.00%)
Dec 03, 2013 2.750 2.900 2.750 2.810 13,500 +0.21(+8.08%)
Dec 02, 2013 2.350 2.850 2.350 2.600 17,400 +0.30(+13.04%)
Nov 29, 2013 2.100 2.300 2.100 2.300 5,600 +0.20(+9.52%)
Nov 27, 2013 2.100 2.100 2.100 0 -0.02(-0.94%)
Nov 26, 2013 2.000 2.140 2.000 2.120 2,200 +0.03(+1.44%)
Nov 25, 2013 2.070 2.100 2.070 2.090 6,000 +0.01(+0.48%)
Nov 22, 2013 2.070 2.080 2.070 2.080 1,745 -0.04(-1.89%)
Nov 21, 2013 2.100 2.150 2.100 2.120 3,870 +0.05(+2.42%)
Nov 20, 2013 2.100 2.100 2.040 2.070 18,345 +0.02(+0.98%)
Nov 19, 2013 2.120 2.120 2.040 2.050 5,750 -0.05(-2.38%)
Nov 18, 2013 2.250 2.250 2.100 2.100 23,400 -0.15(-6.67%)
Nov 14, 2013 2.250 2.250 2.250 0 +0.01(+0.45%)
Nov 13, 2013 2.250 2.250 2.240 2.240 6,904 +0.01(+0.45%)
Nov 11, 2013 2.230 2.230 2.230 0 +0.02(+0.90%)
Nov 08, 2013 2.200 2.210 2.150 2.210 1,700 +0.01(+0.45%)
Nov 07, 2013 2.200 2.210 2.200 2.200 2,500 +0.05(+2.33%)
Nov 06, 2013 2.410 2.410 2.150 2.150 10,485 -0.30(-12.24%)
Nov 05, 2013 2.470 2.470 2.450 2.450 7,710 -0.06(-2.39%)
Nov 04, 2013 2.510 2.510 2.510 2.510 3,370 +0.01(+0.40%)
Nov 01, 2013 2.500 2.500 2.460 2.500 2,700 +0.00(+0.00%)
Oct 31, 2013 2.450 2.500 2.450 2.500 2,600 -0.15(-5.66%)
Oct 30, 2013 2.600 2.650 2.600 2.650 3,000 -0.01(-0.38%)
Oct 29, 2013 2.720 2.720 2.660 2.660 1,309 -0.06(-2.21%)
Oct 28, 2013 2.840 2.840 2.700 2.720 6,450 -0.12(-4.23%)
Oct 25, 2013 2.760 2.840 2.740 2.840 2,835 +0.14(+5.19%)
Oct 24, 2013 2.880 3.000 2.700 2.700 9,250 -0.22(-7.53%)
Oct 23, 2013 2.890 2.950 2.850 2.920 12,200 +0.16(+5.80%)
Oct 22, 2013 2.650 3.000 2.550 2.760 24,400 +0.11(+4.15%)
Oct 21, 2013 2.500 2.650 2.500 2.650 17,000 +0.25(+10.42%)
Oct 18, 2013 2.350 2.450 2.350 2.400 6,441 +0.05(+2.13%)
Oct 17, 2013 2.550 2.600 2.350 2.350 13,839 -0.12(-4.86%)
Oct 16, 2013 2.430 2.480 2.400 2.470 7,900 -0.01(-0.40%)
Oct 15, 2013 2.330 2.500 2.330 2.480 12,740 +0.23(+10.22%)
Oct 11, 2013 2.250 2.250 2.250 0 -0.10(-4.26%)
Oct 10, 2013 2.400 2.400 2.350 2.350 5,800 +0.00(+0.00%)
Oct 09, 2013 2.350 2.350 2.310 2.350 3,300 +0.05(+2.17%)
Oct 07, 2013 2.300 2.300 2.300 0 -0.05(-2.13%)
Oct 04, 2013 2.470 2.500 2.310 2.350 4,900 -0.15(-6.00%)
Oct 03, 2013 2.550 2.550 2.500 2.500 6,825 -0.02(-0.79%)
Oct 02, 2013 2.510 2.550 2.500 2.520 11,005 +0.08(+3.28%)
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.