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

Destiny Media Technologies Inc (TSV: DSY )

1.250 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 16, 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%)
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.