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, 2013 0.9500 0.9500 0.9500 0.9500 15,000 +0.04(+4.40%)
May 30, 2013 0.9500 0.9500 0.9100 0.9100 26,000 -0.02(-2.15%)
May 29, 2013 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 28, 2013 0.9300 0.9300 0.9300 0.9300 1,600 +0.00(+0.00%)
May 27, 2013 0.9400 0.9400 0.9300 0.9300 15,000 +0.00(+0.00%)
May 24, 2013 0.9300 0.9300 0.9300 0.9300 8,575 -0.02(-2.11%)
May 23, 2013 0.9500 0.9500 0.9300 0.9500 20,100 +0.00(+0.00%)
May 22, 2013 0.9200 0.9500 0.9200 0.9500 19,517 +0.05(+5.56%)
May 21, 2013 0.9400 0.9400 0.8800 0.9000 38,000 +0.00(+0.00%)
May 17, 2013 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
May 16, 2013 0.8900 0.9000 0.8600 0.8600 27,000 +0.01(+1.18%)
May 15, 2013 0.8300 0.8500 0.8300 0.8500 6,000 +0.04(+4.94%)
May 13, 2013 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
May 10, 2013 0.8200 0.8200 0.8100 0.8100 10,000 +0.01(+1.25%)
May 09, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 08, 2013 0.8300 0.8300 0.8000 0.8000 30,000 -0.02(-2.44%)
May 07, 2013 0.8400 0.8400 0.8100 0.8200 15,000 -0.08(-8.89%)
May 06, 2013 0.9000 0.9000 0.9000 0.9000 1,000 +0.04(+4.65%)
May 03, 2013 0.8500 0.8600 0.8500 0.8600 12,000 -0.01(-1.15%)
May 02, 2013 0.8400 0.8700 0.8300 0.8700 7,000 +0.01(+1.16%)
May 01, 2013 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 30, 2013 0.9600 0.9600 0.8600 0.8600 35,700 -0.06(-6.52%)
Apr 29, 2013 0.9000 0.9500 0.9000 0.9200 14,500 +0.05(+5.75%)
Apr 26, 2013 0.8300 0.8700 0.8500 0.8700 11,200 +0.02(+2.35%)
Apr 25, 2013 0.8300 0.8500 0.8300 0.8500 10,150 +0.02(+2.41%)
Apr 24, 2013 0.8300 0.8300 0.8300 0.8300 3,000 +0.01(+1.22%)
Apr 23, 2013 0.8300 0.8500 0.8200 0.8200 29,500 +0.06(+7.89%)
Apr 22, 2013 0.7600 0.7600 0.7600 0.7600 2,000 +0.01(+1.33%)
Apr 19, 2013 0.7500 0.7500 0.7500 0.7500 4,000 -0.01(-1.32%)
Apr 18, 2013 0.7600 0.7600 0.7600 0.7600 500 -0.04(-5.00%)
Apr 17, 2013 0.8000 0.8000 0.8000 0.8000 1,000 -0.01(-1.23%)
Apr 16, 2013 0.8100 0.8100 0.8100 0.8100 15,000 +0.01(+1.25%)
Apr 15, 2013 0.8000 0.8000 0.8000 0.8000 10,400 -0.01(-1.23%)
Apr 12, 2013 0.8100 0.8100 0.8100 0.8100 5,000 +0.04(+5.19%)
Apr 11, 2013 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 10, 2013 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.53%)
Apr 09, 2013 0.7900 0.7900 0.7900 0.7900 5,000 -0.01(-1.25%)
Apr 08, 2013 0.8000 0.8000 0.8000 0.8000 13,768 +0.00(+0.00%)
Apr 05, 2013 0.7200 0.8000 0.7200 0.8000 9,000 +0.11(+15.94%)
Apr 04, 2013 0.6900 0.6900 0.6900 0.6900 5,000 +0.02(+2.99%)
Apr 03, 2013 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Apr 02, 2013 0.7000 0.7500 0.6700 0.6700 6,000 -0.03(-4.29%)
Apr 01, 2013 0.6800 0.7000 0.6800 0.7000 10,500 +0.06(+9.37%)
Mar 28, 2013 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Mar 27, 2013 0.6300 0.6600 0.6300 0.6300 9,050 +0.00(+0.00%)
Mar 26, 2013 0.6300 0.6300 0.6300 0.6300 1,500 -0.01(-1.56%)
Mar 25, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 22, 2013 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Mar 21, 2013 0.6400 0.6400 0.6400 0.6400 10,000 +0.01(+1.59%)
Mar 20, 2013 0.6400 0.6400 0.6300 0.6300 8,200 -0.01(-1.56%)
Mar 19, 2013 0.6400 0.6400 0.6400 0.6400 6,000 +0.00(+0.00%)
Mar 18, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 15, 2013 0.6600 0.6600 0.6400 0.6400 2,500 +0.03(+4.92%)
Mar 14, 2013 0.6200 0.6500 0.6100 0.6100 30,500 -0.01(-1.61%)
Mar 13, 2013 0.6200 0.6200 0.6200 0.6200 21,400 -0.01(-1.59%)
Mar 12, 2013 0.6500 0.6900 0.6300 0.6300 57,050 -0.02(-3.08%)
Mar 11, 2013 0.6700 0.6700 0.6500 0.6500 4,000 -0.08(-10.96%)
Mar 08, 2013 0.6900 0.7300 0.6900 0.7300 27,000 +0.02(+2.82%)
Mar 07, 2013 0.7100 0.7100 0.7100 0.7100 27,500 -0.02(-2.74%)
Mar 06, 2013 0.7300 0.7300 0.7300 0.7300 3,000 +0.01(+1.39%)
Mar 05, 2013 0.7200 0.7200 0.7200 0.7200 5,000 -0.02(-2.70%)
Mar 04, 2013 0.7400 0.7400 0.7400 0.7400 6,700 -0.01(-1.33%)
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.