Destiny Media Technologies Inc (TSV: DSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2020 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.00(+0.00%) | |
| Jul 28, 2020 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.00(+0.00%) | |
| Jul 27, 2020 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 500 | +0.02(+2.50%) |
| Jul 24, 2020 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 | -0.12(-13.04%) |
| Jul 22, 2020 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.07(+8.24%) | |
| Jul 15, 2020 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 1,100 | +0.03(+3.66%) |
| Jul 14, 2020 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 1,700 | -0.01(-1.20%) |
| Jul 13, 2020 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 700 | -0.09(-9.78%) |
| Jul 03, 2020 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 6,473 | -0.03(-3.16%) |
| Jun 29, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.02(+2.15%) | |
| Jun 16, 2020 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,500 | -0.02(-2.11%) |
| Jun 09, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.04(-4.04%) | |
| Jun 05, 2020 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.07(+7.61%) | |
| Jun 04, 2020 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 3,500 | +0.05(+5.75%) |
| Jun 03, 2020 | 1.100 | 1.100 | 0.8000 | 0.8700 | 42,250 | -0.03(-3.33%) |
| Jun 01, 2020 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.13(-12.62%) | |
| May 29, 2020 | 1.030 | 1.030 | 1.030 | 1.030 | 4,200 | +0.06(+6.19%) |
| May 22, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.16(+19.75%) | |
| May 21, 2020 | 0.8100 | 0.8100 | 0.8100 | 20 | +0.00(+0.00%) | |
| May 20, 2020 | 1.000 | 1.000 | 0.8100 | 0.8100 | 35,516 | -0.07(-7.95%) |
| May 19, 2020 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 2,700 | -0.12(-12.00%) |
| May 15, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 1.030 | 1.030 | 1.000 | 1.000 | 2,100 | -0.01(-0.99%) |
| May 11, 2020 | 0.9300 | 1.010 | 0.9300 | 1.010 | 800 | +0.01(+1.00%) |
| May 08, 2020 | 1.050 | 1.050 | 0.9300 | 1.000 | 6,100 | -0.10(-9.09%) |
| May 07, 2020 | 1.200 | 1.350 | 1.100 | 1.100 | 6,500 | +0.12(+12.24%) |
| May 05, 2020 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.01(-1.01%) | |
| May 04, 2020 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 4,524 | +0.04(+4.21%) |
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.