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 (%)
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%)
Feb 01, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 31, 2012 0.4300 0.4300 0.4300 0.4300 300 +0.00(+0.00%)
Jan 30, 2012 0.4050 0.4300 0.4000 0.4300 11,000 +0.03(+7.50%)
Jan 27, 2012 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 26, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 25, 2012 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 24, 2012 0.4000 0.4000 0.4000 0.4000 1,000 -0.10(-20.00%)
Jan 23, 2012 0.4300 0.5000 0.4300 0.5000 18,000 +0.07(+16.28%)
Jan 20, 2012 0.4300 0.4300 0.4300 0.4300 2,500 +0.03(+7.50%)
Jan 19, 2012 0.4300 0.4300 0.4000 0.4000 5,900 -0.03(-6.98%)
Jan 18, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 17, 2012 0.4400 0.4400 0.4300 0.4300 13,000 -0.01(-2.27%)
Jan 16, 2012 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Jan 13, 2012 0.4950 0.4950 0.4400 0.4400 3,600 +0.00(+0.00%)
Jan 12, 2012 0.4300 0.4400 0.4300 0.4400 22,500 +0.06(+15.79%)
Jan 11, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 10, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2012 0.3900 0.3900 0.3800 0.3800 25,225 -0.01(-1.30%)
Jan 06, 2012 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jan 05, 2012 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jan 04, 2012 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 30, 2011 0.3850 0.3850 0.3850 0.3850 350 +0.01(+1.32%)
Dec 29, 2011 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 28, 2011 0.3800 0.3800 0.3800 0.3800 3,215 +0.00(+0.00%)
Dec 23, 2011 0.3800 0.3800 0.3800 0.3800 0 -0.41(-51.90%)
Dec 21, 2011 0.7900 0.7900 0.7900 0.7900 200 +0.39(+97.50%)
Dec 20, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 19, 2011 0.4000 0.4000 0.4000 0.4000 12,300 +0.00(+0.00%)
Dec 16, 2011 0.4000 0.4000 0.4000 0.4000 8,800 +0.00(+0.00%)
Dec 15, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 14, 2011 0.4050 0.4050 0.4000 0.4000 10,500 +0.00(+0.00%)
Dec 13, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 12, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 09, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 08, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 07, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 06, 2011 0.4000 0.4000 0.4000 0.4000 7,000 -0.10(-20.00%)
Dec 05, 2011 0.4400 0.5000 0.4350 0.5000 14,500 +0.06(+13.64%)
Dec 02, 2011 0.4400 0.4400 0.4400 0.4400 1,622 +0.00(+0.00%)
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.