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 (%)
Jul 31, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 30, 2012 0.8100 0.8100 0.8000 0.8000 1,500 -0.01(-1.23%)
Jul 27, 2012 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 26, 2012 0.8100 0.8100 0.8100 0.8100 10,000 -0.06(-6.90%)
Jul 25, 2012 0.8900 0.8900 0.8700 0.8700 16,800 -0.01(-1.14%)
Jul 24, 2012 0.8800 0.8800 0.8800 0.8800 5,000 +0.02(+2.33%)
Jul 23, 2012 0.8400 0.8800 0.8400 0.8600 22,200 +0.02(+2.38%)
Jul 20, 2012 0.8200 0.8400 0.8200 0.8400 9,000 +0.04(+5.00%)
Jul 19, 2012 0.8000 0.8000 0.8000 0.8000 5,125 -0.04(-4.76%)
Jul 18, 2012 0.8400 0.8400 0.8400 0.8400 4,500 +0.06(+7.69%)
Jul 17, 2012 0.7800 0.8000 0.7700 0.7800 13,500 -0.01(-1.27%)
Jul 16, 2012 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 13, 2012 0.8100 0.8100 0.7900 0.7900 6,500 -0.02(-2.47%)
Jul 12, 2012 0.8100 0.8100 0.8100 0.8100 4,000 +0.04(+5.19%)
Jul 11, 2012 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 10, 2012 0.7700 0.7700 0.7700 0.7700 4,500 +0.00(+0.00%)
Jul 09, 2012 0.8100 0.8100 0.7700 0.7700 10,000 -0.05(-6.10%)
Jul 06, 2012 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 05, 2012 0.8200 0.8200 0.8200 0.8200 1,000 +0.03(+3.80%)
Jul 04, 2012 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 03, 2012 0.8000 0.8100 0.7900 0.7900 10,900 -0.01(-1.25%)
Jun 29, 2012 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Jun 28, 2012 0.8100 0.8100 0.8100 0.8100 5,000 -0.04(-4.71%)
Jun 27, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 26, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 25, 2012 0.8500 0.8500 0.8500 0.8500 31,000 +0.05(+6.25%)
Jun 22, 2012 0.8000 0.8000 0.8000 0.8000 10,000 +0.02(+2.56%)
Jun 21, 2012 0.7800 0.7800 0.7800 0.7800 15,100 +0.00(+0.00%)
Jun 20, 2012 0.7800 0.7800 0.7800 0.7800 7,600 -0.01(-1.27%)
Jun 19, 2012 0.7900 0.7900 0.7900 0.7900 1,700 -0.01(-1.25%)
Jun 18, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 15, 2012 0.8000 0.8000 0.8000 0.8000 2,500 +0.06(+8.11%)
Jun 14, 2012 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 13, 2012 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 12, 2012 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 11, 2012 0.7800 0.7800 0.7400 0.7400 2,600 -0.56(-43.08%)
Jun 08, 2012 1.300 1.300 1.300 1.300 100 +0.50(+62.50%)
Jun 07, 2012 0.8000 0.8000 0.8000 0.8000 1,000 -0.50(-38.46%)
Jun 06, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 05, 2012 1.300 1.300 1.300 1.300 675 +0.49(+60.49%)
Jun 04, 2012 0.8100 0.8100 0.8100 0.8100 1,500 -0.43(-34.68%)
Jun 02, 2012 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Jun 01, 2012 1.240 1.240 1.240 1.240 100 +0.34(+37.78%)
May 31, 2012 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 30, 2012 0.9000 0.9000 0.9000 0.9000 2,400 +0.00(+0.00%)
May 29, 2012 0.9000 0.9000 0.9000 0.9000 500 -0.09(-9.09%)
May 28, 2012 0.9900 0.9900 0.9900 0.9900 100 +0.09(+10.00%)
May 25, 2012 0.9000 0.9000 0.9000 0.9000 8,200 -0.09(-9.09%)
May 24, 2012 0.8800 0.9900 0.8800 0.9900 4,000 +0.21(+26.92%)
May 23, 2012 0.7900 0.7900 0.7800 0.7800 10,000 -0.02(-2.50%)
May 22, 2012 0.7600 0.8000 0.7600 0.8000 20,503 +0.04(+5.26%)
May 18, 2012 0.7600 0.7600 0.7600 0 +0.08(+11.76%)
May 17, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 16, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 15, 2012 0.6800 0.6800 0.6800 0.6800 15,000 -0.05(-6.85%)
May 14, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 11, 2012 0.7300 0.7300 0.7300 0.7300 5,000 -0.02(-2.67%)
May 10, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 09, 2012 0.7600 0.7600 0.7500 0.7500 15,300 +0.00(+0.00%)
May 08, 2012 0.7600 0.7600 0.7500 0.7500 13,400 +0.04(+5.63%)
May 07, 2012 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 04, 2012 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 03, 2012 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 02, 2012 0.7100 0.7100 0.7100 0 +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.