Destiny Media Technologies Inc (TSV: DSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.9400 | 0 | -0.16(-14.55%) | |||
| May 20, 2022 | 1.100 | 0 | +0.04(+3.77%) | |||
| May 19, 2022 | 1.080 | 1.080 | 1.060 | 1.060 | 600 | -0.02(-1.85%) |
| May 18, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 590 | +0.02(+1.89%) |
| May 16, 2022 | 1.060 | 0 | -0.01(-0.93%) | |||
| May 13, 2022 | 1.070 | 1.070 | 1.070 | 1.070 | 200 | -0.04(-3.60%) |
| May 12, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 800 | +0.00(+0.00%) |
| May 11, 2022 | 1.070 | 1.110 | 1.070 | 1.110 | 5,300 | +0.11(+11.00%) |
| May 09, 2022 | 1.000 | 0 | +0.05(+5.26%) | |||
| May 05, 2022 | 0.9500 | 0 | -0.16(-14.41%) | |||
| May 04, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 5,000 | +0.00(+0.00%) |
| May 03, 2022 | 1.130 | 1.130 | 1.110 | 1.110 | 11,500 | -0.09(-7.50%) |
| May 02, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 1,155 | +0.00(+0.00%) |
| Apr 29, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 1,200 | +0.03(+2.56%) |
| Apr 27, 2022 | 1.170 | 0 | +0.03(+2.63%) | |||
| Apr 14, 2022 | 1.140 | 0 | -0.06(-5.00%) | |||
| Apr 08, 2022 | 1.200 | 12 | -0.02(-1.64%) | |||
| Mar 29, 2022 | 1.220 | 0 | -0.18(-12.86%) | |||
| Mar 16, 2022 | 1.400 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2022 | 1.400 | 0 | -0.10(-6.67%) | |||
| Mar 03, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 4,000 | +0.00(+0.00%) |
| Mar 02, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
| Mar 01, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 18,100 | +0.14(+10.29%) |
| Feb 28, 2022 | 1.360 | 1.360 | 1.360 | 1.360 | 350 | -0.64(-32.00%) |
| Feb 17, 2022 | 2.000 | 0 | +0.21(+11.73%) | |||
| Feb 15, 2022 | 1.790 | 0 | +0.05(+2.87%) | |||
| Feb 07, 2022 | 1.740 | 0 | +0.16(+10.13%) | |||
| Feb 02, 2022 | 1.590 | 1.590 | 1.580 | 1.580 | 1,300 | +0.01(+0.64%) |
| Feb 01, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 950 | +0.02(+1.29%) |
| 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%) | |
| Nov 02, 2021 | 1.790 | 1.800 | 1.500 | 1.500 | 4,672 | -0.17(-10.18%) |
| Oct 29, 2021 | 1.670 | 1.670 | 1.670 | 0 | -0.09(-5.11%) | |
| Oct 27, 2021 | 1.760 | 1.760 | 1.760 | 0 | +0.04(+2.33%) | |
| Oct 25, 2021 | 1.720 | 1.720 | 1.720 | 0 | -0.10(-5.49%) | |
| Oct 22, 2021 | 1.760 | 1.820 | 1.760 | 1.820 | 2,100 | +0.09(+5.20%) |
| Oct 19, 2021 | 1.730 | 1.730 | 1.730 | 0 | -0.23(-11.73%) | |
| Oct 18, 2021 | 1.950 | 1.960 | 1.950 | 1.960 | 2,000 | +0.01(+0.51%) |
| Oct 15, 2021 | 1.850 | 1.950 | 1.850 | 1.950 | 2,600 | +0.10(+5.41%) |
| Oct 14, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 170 | +0.00(+0.00%) |
| Oct 13, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 600 | +0.00(+0.00%) |
| Oct 12, 2021 | 1.950 | 1.950 | 1.850 | 1.850 | 1,228 | +0.05(+2.78%) |
| Oct 07, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.05(-2.70%) | |
| Oct 06, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 600 | +0.00(+0.00%) |
| Oct 05, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.00(+0.00%) |
| Oct 04, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.00(+0.00%) |
| Oct 01, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 200 | -0.07(-3.65%) |
| Sep 30, 2021 | 1.910 | 1.920 | 1.910 | 1.920 | 2,000 | +0.01(+0.52%) |
| Sep 29, 2021 | 1.910 | 1.910 | 1.910 | 1.910 | 600 | +0.00(+0.00%) |
| Sep 28, 2021 | 1.870 | 1.910 | 1.870 | 1.910 | 1,470 | +0.40(+26.49%) |
| Sep 21, 2021 | 1.510 | 1.510 | 1.510 | 0 | -0.21(-12.21%) | |
| Sep 20, 2021 | 1.720 | 1.720 | 1.720 | 1.720 | 300 | -0.13(-7.03%) |
| Sep 17, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 2,200 | +0.14(+8.19%) |
| Sep 16, 2021 | 1.850 | 1.850 | 1.710 | 1.710 | 1,500 | -0.20(-10.47%) |
| Sep 15, 2021 | 1.860 | 1.910 | 1.860 | 1.910 | 1,200 | +0.06(+3.24%) |
| Sep 14, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 | -0.13(-6.57%) |
| Sep 03, 2021 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.06%) | |
| Sep 02, 2021 | 1.940 | 1.940 | 1.940 | 1.940 | 1,000 | +0.00(+0.00%) |
| Sep 01, 2021 | 1.830 | 2.000 | 1.830 | 1.940 | 7,024 | +0.24(+14.12%) |
| Aug 30, 2021 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Aug 24, 2021 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Aug 23, 2021 | 1.730 | 1.730 | 1.630 | 1.700 | 4,890 | -0.19(-10.05%) |
| Aug 20, 2021 | 1.890 | 1.890 | 1.890 | 1.890 | 600 | +0.00(+0.00%) |
| Aug 19, 2021 | 1.870 | 1.890 | 1.870 | 1.890 | 1,210 | +0.02(+1.07%) |
| Aug 18, 2021 | 1.880 | 1.880 | 1.870 | 1.870 | 7,900 | -0.01(-0.53%) |
| Aug 17, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 | +0.00(+0.00%) |
| Aug 16, 2021 | 1.870 | 1.880 | 1.870 | 1.880 | 6,200 | +0.02(+1.08%) |
| Aug 13, 2021 | 1.860 | 1.860 | 1.860 | 1.860 | 4,500 | +0.01(+0.54%) |
| Aug 12, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.00(+0.00%) |
| Aug 11, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 3,600 | +0.05(+2.78%) |
| Aug 09, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.06(-3.23%) | |
| Aug 06, 2021 | 1.860 | 1.860 | 1.860 | 1.860 | 3,500 | -0.02(-1.06%) |
| Aug 05, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 | +0.00(+0.00%) |
| Aug 04, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 700 | +0.00(+0.00%) |
| Aug 03, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 1,300 | +0.00(+0.00%) |
| Jul 30, 2021 | 1.880 | 1.880 | 1.880 | 0 | +0.08(+4.44%) | |
| Jul 20, 2021 | 1.800 | 1.800 | 1.800 | 0 | +0.02(+1.12%) | |
| Jul 19, 2021 | 1.800 | 1.800 | 1.780 | 1.780 | 1,201 | -0.09(-4.81%) |
| Jul 16, 2021 | 1.870 | 1.870 | 1.870 | 1.870 | 1,500 | +0.00(+0.00%) |
| Jul 13, 2021 | 1.870 | 1.870 | 1.870 | 0 | +0.13(+7.47%) | |
| Jul 07, 2021 | 1.740 | 1.740 | 1.740 | 0 | -0.12(-6.45%) | |
| Jul 06, 2021 | 1.860 | 1.860 | 1.860 | 1.860 | 2,734 | +0.11(+6.29%) |
| Jul 02, 2021 | 1.750 | 1.750 | 1.750 | 81 | +0.05(+2.94%) | |
| Jun 29, 2021 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
| Jun 25, 2021 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.45%) | |
| Jun 23, 2021 | 1.550 | 1.550 | 1.550 | 81 | -0.15(-8.82%) | |
| Jun 22, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 600 | -0.04(-2.30%) |
| Jun 21, 2021 | 1.740 | 1.740 | 1.740 | 1.740 | 2,000 | +0.04(+2.35%) |
| Jun 18, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 1,512 | +0.00(+0.00%) |
| Jun 17, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 1,400 | +0.00(+0.00%) |
| Jun 16, 2021 | 1.690 | 1.700 | 1.690 | 1.700 | 2,300 | +0.10(+6.25%) |
| Jun 15, 2021 | 1.570 | 1.600 | 1.570 | 1.600 | 5,300 | +0.03(+1.91%) |
| Jun 14, 2021 | 1.570 | 1.570 | 1.570 | 1.570 | 258 | -0.01(-0.63%) |
| Jun 11, 2021 | 1.570 | 1.580 | 1.500 | 1.580 | 3,150 | +0.08(+5.33%) |
| Jun 10, 2021 | 1.470 | 1.500 | 1.470 | 1.500 | 6,700 | +0.17(+12.78%) |
| Jun 09, 2021 | 1.610 | 1.610 | 1.250 | 1.330 | 24,600 | -0.28(-17.39%) |
| Jun 08, 2021 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | -0.14(-8.00%) |
| Jun 07, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 620 | -0.06(-3.31%) |
| Jun 03, 2021 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
| Jun 02, 2021 | 1.810 | 1.810 | 1.810 | 1.810 | 600 | +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.
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.