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

Destiny Media Technologies Inc (TSV: DSY )

1.240 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 12, 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 (%)
May 31, 2019 0.3200 0.3200 0.3200 0.3200 3,175 +0.02(+6.67%)
May 30, 2019 0.3000 0.3000 0.3000 0.3000 1,700 +0.00(+0.00%)
May 29, 2019 0.3250 0.3300 0.3000 0.3000 10,599 -0.08(-21.05%)
May 27, 2019 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
May 24, 2019 0.3600 0.3600 0.3600 0.3600 6,100 -0.02(-5.26%)
May 22, 2019 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
May 21, 2019 0.3550 0.3550 0.3550 0.3550 6,000 +0.00(+0.00%)
May 16, 2019 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
May 14, 2019 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
May 10, 2019 0.3650 0.3650 0.3650 0 -0.05(-12.05%)
May 06, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
May 03, 2019 0.3750 0.4150 0.3600 0.4150 5,000 +0.04(+10.67%)
May 02, 2019 0.4200 0.4200 0.3750 0.3750 10,681 -0.03(-7.41%)
May 01, 2019 0.3950 0.4550 0.3950 0.4050 18,509 +0.02(+3.85%)
Apr 30, 2019 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Apr 29, 2019 0.3900 0.3900 0.3900 0.3900 15,900 -0.01(-2.50%)
Apr 26, 2019 0.3750 0.4000 0.3650 0.4000 26,500 +0.01(+2.56%)
Apr 24, 2019 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
Apr 22, 2019 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 18, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Apr 17, 2019 0.3800 0.3800 0.3700 0.3700 8,000 -0.03(-7.50%)
Apr 16, 2019 0.4000 0.4000 0.3800 0.4000 16,171 +0.00(+0.00%)
Apr 15, 2019 0.3500 0.4000 0.3500 0.4000 62,700 +0.07(+21.21%)
Apr 11, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 10, 2019 0.3300 0.3300 0.3200 0.3300 14,000 +0.02(+4.76%)
Apr 09, 2019 0.3150 0.3150 0.3100 0.3150 22,500 -0.03(-7.35%)
Apr 08, 2019 0.3450 0.3450 0.3200 0.3400 42,500 +0.00(+0.00%)
Apr 05, 2019 0.3400 0.3400 0.3400 0.3400 20,000 +0.01(+1.49%)
Apr 04, 2019 0.3350 0.3350 0.3350 0.3350 12,500 +0.01(+1.52%)
Apr 01, 2019 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Mar 29, 2019 0.3400 0.3450 0.3400 0.3450 6,000 +0.02(+6.15%)
Mar 28, 2019 0.3250 0.3250 0.3250 0.3250 16,500 -0.01(-1.52%)
Mar 27, 2019 0.3250 0.3300 0.3250 0.3300 20,999 +0.01(+1.54%)
Mar 26, 2019 0.3250 0.3450 0.3200 0.3250 22,000 -0.01(-1.52%)
Mar 25, 2019 0.3300 0.3300 0.3250 0.3300 22,500 -0.02(-5.71%)
Mar 22, 2019 0.3300 0.3500 0.3300 0.3500 27,422 +0.02(+6.06%)
Mar 21, 2019 0.3200 0.3300 0.3200 0.3300 20,500 +0.01(+3.13%)
Mar 20, 2019 0.3150 0.3350 0.3150 0.3200 23,499 +0.00(+0.00%)
Mar 19, 2019 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+3.23%)
Mar 15, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 14, 2019 0.3150 0.3150 0.3100 0.3100 13,500 +0.01(+1.64%)
Mar 12, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Mar 11, 2019 0.3100 0.3100 0.2900 0.2900 12,500 +0.01(+1.75%)
Mar 07, 2019 0.2850 0.2850 0.2850 0 -0.05(-14.93%)
Mar 04, 2019 0.3350 0.3350 0.3350 0 +0.05(+15.52%)
Mar 01, 2019 0.3000 0.3000 0.2900 0.2900 12,099 -0.03(-9.38%)
Feb 28, 2019 0.3050 0.3200 0.3050 0.3200 21,636 +0.02(+4.92%)
Feb 26, 2019 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Feb 25, 2019 0.3100 0.3100 0.3000 0.3000 5,000 -0.03(-7.69%)
Feb 22, 2019 0.3300 0.3300 0.3250 0.3250 15,000 +0.02(+4.84%)
Feb 21, 2019 0.3100 0.3100 0.3100 0.3100 4,500 -0.01(-3.13%)
Feb 20, 2019 0.3300 0.3300 0.3200 0.3200 7,775 +0.00(+0.00%)
Feb 19, 2019 0.3100 0.3200 0.3100 0.3200 9,100 +0.01(+3.23%)
Feb 15, 2019 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Feb 13, 2019 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 11, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 08, 2019 0.3000 0.3000 0.2800 0.2800 23,499 -0.02(-6.67%)
Feb 07, 2019 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Feb 06, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.02(+7.14%)
Feb 05, 2019 0.2800 0.2800 0.2700 0.2800 16,000 -0.02(-6.67%)
Feb 04, 2019 0.2950 0.3000 0.2700 0.3000 8,500 +0.02(+7.14%)
Feb 01, 2019 0.2700 0.2800 0.2650 0.2800 22,500 +0.01(+1.82%)
Jan 31, 2019 0.2950 0.2950 0.2750 0.2750 5,500 -0.01(-3.51%)
Jan 30, 2019 0.3000 0.3000 0.2700 0.2850 26,891 -0.01(-1.72%)
Jan 29, 2019 0.3000 0.3000 0.2900 0.2900 14,000 -0.04(-12.12%)
Jan 28, 2019 0.3000 0.3300 0.2900 0.3300 40,000 +0.01(+1.54%)
Jan 22, 2019 0.3250 0.3250 0.3250 0 -0.03(-9.72%)
Jan 21, 2019 0.3400 0.3600 0.3400 0.3600 18,690 +0.04(+12.50%)
Jan 18, 2019 0.2950 0.3200 0.2950 0.3200 41,700 +0.03(+10.34%)
Jan 17, 2019 0.2850 0.2900 0.2850 0.2900 3,500 +0.01(+1.75%)
Jan 16, 2019 0.2650 0.2850 0.2650 0.2850 6,000 +0.02(+7.55%)
Jan 15, 2019 0.2650 0.2650 0.2650 0.2650 6,000 -0.01(-3.64%)
Jan 14, 2019 0.2900 0.2950 0.2750 0.2750 12,500 -0.01(-5.17%)
Jan 11, 2019 0.2600 0.2900 0.2600 0.2900 41,999 +0.03(+11.54%)
Jan 09, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 08, 2019 0.2550 0.2600 0.2500 0.2600 21,500 +0.01(+4.00%)
Jan 07, 2019 0.2500 0.2500 0.2500 0.2500 23,500 +0.01(+4.17%)
Jan 04, 2019 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Jan 03, 2019 0.2400 0.2400 0.2400 0.2400 27,500 -0.01(-4.00%)
Jan 02, 2019 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 28, 2018 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Dec 27, 2018 0.2900 0.2900 0.2900 363 +0.00(+0.00%)
Dec 21, 2018 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Dec 20, 2018 0.2600 0.2600 0.2600 0.2600 6,165 +0.00(+0.00%)
Dec 18, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 17, 2018 0.2800 0.2800 0.2600 0.2600 30,000 -0.07(-21.21%)
Dec 13, 2018 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Dec 10, 2018 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Dec 04, 2018 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Dec 03, 2018 0.3500 0.3600 0.3500 0.3600 2,000 +0.05(+16.13%)
Nov 30, 2018 0.3000 0.3100 0.3000 0.3100 3,750 +0.03(+10.71%)
Nov 29, 2018 0.2750 0.2800 0.2750 0.2800 9,500 +0.04(+14.29%)
Nov 28, 2018 0.2750 0.2800 0.2400 0.2450 43,449 -0.03(-10.91%)
Nov 23, 2018 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Nov 22, 2018 0.2600 0.2600 0.2600 0.2600 4,500 +0.01(+4.00%)
Nov 21, 2018 0.2800 0.2800 0.2500 0.2500 20,000 -0.01(-3.85%)
Nov 15, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Nov 14, 2018 0.2800 0.2800 0.2800 0.2800 7,246 +0.02(+7.69%)
Nov 12, 2018 0.2600 0.2600 0.2600 0 +0.05(+20.93%)
Nov 09, 2018 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-4.44%)
Nov 07, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Nov 06, 2018 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+2.22%)
Nov 01, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Oct 31, 2018 0.2300 0.2300 0.2150 0.2150 17,034 -0.02(-8.51%)
Oct 29, 2018 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Oct 24, 2018 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Oct 19, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 17, 2018 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Oct 15, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 12, 2018 0.2300 0.2300 0.2150 0.2200 20,999 -0.03(-12.00%)
Oct 09, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 05, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 01, 2018 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Sep 25, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Sep 24, 2018 0.2500 0.2500 0.2400 0.2500 50,500 -0.01(-3.85%)
Sep 21, 2018 0.2600 0.2600 0.2600 0.2600 10,000 -0.02(-8.77%)
Sep 11, 2018 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Sep 07, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 06, 2018 0.2800 0.3000 0.2800 0.3000 10,000 +0.00(+0.00%)
Sep 04, 2018 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 30, 2018 0.2500 0.2500 0.2050 0.2250 10,599 -0.03(-11.76%)
Aug 29, 2018 0.2500 0.2550 0.2500 0.2550 23,000 +0.08(+41.67%)
Aug 23, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1800 0.1700 0.1800 38,200 +0.01(+5.88%)
Aug 21, 2018 0.1600 0.1700 0.1600 0.1700 18,600 +0.01(+6.25%)
Aug 20, 2018 0.1600 0.1600 0.1600 0.1600 27,500 +0.00(+0.00%)
Aug 17, 2018 0.1650 0.1650 0.1600 0.1600 23,050 -0.01(-3.03%)
Aug 15, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-2.94%)
Aug 13, 2018 0.1700 0.1700 0.1700 0.1700 4,022 -0.01(-5.56%)
Aug 09, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 08, 2018 0.1950 0.1950 0.1750 0.1750 17,900 -0.04(-16.67%)
Aug 02, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 01, 2018 0.2100 0.2100 0.2000 0.2000 20,000 -0.02(-9.09%)
Jul 31, 2018 0.2200 0.2200 0.2200 0.2200 8,000 +0.01(+4.76%)
Jul 30, 2018 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Jul 27, 2018 0.2450 0.2450 0.2100 0.2100 10,000 -0.05(-19.23%)
Jul 20, 2018 0.2600 0.2600 0.2600 0 +0.06(+26.83%)
Jul 19, 2018 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Jul 17, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jul 16, 2018 0.2150 0.2150 0.2100 0.2100 4,000 +0.00(+0.00%)
Jul 13, 2018 0.2250 0.2500 0.2100 0.2100 30,500 +0.00(+0.00%)
Jul 12, 2018 0.2150 0.2150 0.2100 0.2100 10,000 -0.01(-2.33%)
Jul 11, 2018 0.2150 0.2150 0.2150 0.2150 6,000 -0.01(-2.27%)
Jul 05, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jul 04, 2018 0.2200 0.2200 0.2150 0.2150 46,500 -0.02(-10.42%)
Jun 29, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 28, 2018 0.2400 0.2400 0.2400 0.2400 4,500 +0.01(+6.67%)
Jun 18, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jun 13, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 08, 2018 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Jun 07, 2018 0.2450 0.2450 0.2450 0.2450 2,489 +0.01(+6.52%)
Jun 05, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 04, 2018 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-2.04%)
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.