Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Destiny Media Technologies Inc
(OP:
DSNY
)
0.9900
UNCHANGED
Streaming Delayed Price
Updated: 3:58 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
0.9400
0.9400
0.9200
0.9350
45,250
-0.00(-0.53%)
May 30, 2013
0.8900
0.9400
0.8900
0.9400
108,269
+0.02(+2.17%)
May 29, 2013
0.9000
0.9290
0.9000
0.9200
134,255
+0.02(+2.22%)
May 28, 2013
0.9000
0.9000
0.8810
0.9000
31,300
+0.02(+2.16%)
May 24, 2013
0.9200
0.9200
0.8810
0.8810
79,185
-0.04(-4.76%)
May 23, 2013
0.8900
0.9490
0.8800
0.9250
80,250
+0.03(+2.78%)
May 22, 2013
0.9000
0.9500
0.8800
0.9000
152,305
+0.00(+0.00%)
May 21, 2013
0.9150
0.9300
0.8600
0.9000
124,340
+0.00(+0.00%)
May 20, 2013
0.9000
0.9400
0.9000
0.9000
191,988
+0.02(+2.27%)
May 17, 2013
0.8800
0.8900
0.8800
0.8800
65,150
-0.01(-1.12%)
May 16, 2013
0.8500
0.9100
0.8500
0.8900
186,550
+0.03(+3.49%)
May 15, 2013
0.8200
0.8800
0.8000
0.8600
238,057
+0.06(+7.50%)
May 13, 2013
0.7900
0.8175
0.7600
0.8000
161,200
-0.04(-4.76%)
May 10, 2013
0.8200
0.8500
0.8000
0.8400
126,350
-0.01(-1.18%)
May 09, 2013
0.8100
0.8500
0.8100
0.8500
27,150
+0.05(+5.92%)
May 08, 2013
0.8400
0.8800
0.8025
0.8025
75,100
-0.01(-0.93%)
May 07, 2013
0.8750
0.8800
0.8100
0.8100
96,900
-0.09(-10.00%)
May 06, 2013
0.9000
0.9500
0.8700
0.9000
338,894
+0.03(+2.86%)
May 03, 2013
0.8600
0.9450
0.8510
0.8750
207,165
+0.02(+1.74%)
May 02, 2013
0.8500
0.8600
0.8350
0.8600
13,962
+0.01(+1.18%)
May 01, 2013
0.8700
0.8800
0.8500
0.8500
91,849
+0.00(+0.00%)
Apr 30, 2013
0.9700
0.9500
0.8350
0.8500
262,265
-0.10(-10.53%)
Apr 29, 2013
0.8400
0.9500
0.8400
0.9500
424,721
+0.11(+13.10%)
Apr 26, 2013
0.8500
0.8500
0.8250
0.8400
116,416
+0.01(+1.20%)
Apr 25, 2013
0.8110
0.8400
0.8100
0.8300
243,503
+0.00(+0.00%)
Apr 24, 2013
0.8100
0.8300
0.8100
0.8300
122,492
+0.02(+2.47%)
Apr 23, 2013
0.8000
0.8350
0.8000
0.8100
123,113
+0.01(+0.62%)
Apr 22, 2013
0.7399
0.8190
0.7399
0.8050
101,900
+0.09(+11.81%)
Apr 19, 2013
0.7200
0.7200
0.7001
0.7200
38,050
-0.02(-2.69%)
Apr 18, 2013
0.7800
0.7800
0.7000
0.7399
193,920
-0.04(-5.14%)
Apr 17, 2013
0.7800
0.7810
0.7800
0.7800
43,000
-0.03(-3.11%)
Apr 16, 2013
0.8000
0.8100
0.7999
0.8050
46,450
+0.04(+4.55%)
Apr 15, 2013
0.7900
0.8000
0.7700
0.7700
35,500
-0.06(-7.23%)
Apr 12, 2013
0.8200
0.8300
0.8100
0.8300
57,805
+0.01(+1.22%)
Apr 11, 2013
0.7900
0.8200
0.7900
0.8200
45,250
+0.03(+4.46%)
Apr 10, 2013
0.7800
0.7900
0.7800
0.7850
47,150
+0.01(+0.64%)
Apr 09, 2013
0.8500
0.8500
0.7700
0.7800
168,500
-0.04(-4.88%)
Apr 08, 2013
0.7500
0.8250
0.7500
0.8200
187,371
+0.11(+16.31%)
Apr 05, 2013
0.7100
0.7300
0.7050
0.7050
136,200
+0.02(+2.17%)
Apr 04, 2013
0.6900
0.7250
0.6900
0.6900
215,587
+0.00(+0.00%)
Apr 03, 2013
0.7200
0.7200
0.6800
0.6900
112,004
-0.05(-6.76%)
Apr 02, 2013
0.7000
0.7500
0.6310
0.7400
79,400
+0.04(+5.71%)
Apr 01, 2013
0.6600
0.7200
0.6500
0.7000
44,300
+0.05(+7.69%)
Mar 28, 2013
0.6130
0.6500
0.6100
0.6500
73,120
+0.03(+5.52%)
Mar 27, 2013
0.6150
0.6399
0.6050
0.6160
50,189
-0.00(-0.65%)
Mar 26, 2013
0.6325
0.6499
0.6150
0.6200
23,400
-0.01(-1.59%)
Mar 25, 2013
0.6300
0.6550
0.6300
0.6300
21,100
-0.01(-0.79%)
Mar 22, 2013
0.6600
0.6600
0.6350
0.6350
6,140
-0.00(-0.77%)
Mar 21, 2013
0.6500
0.6600
0.6399
0.6399
26,200
-0.03(-3.77%)
Mar 20, 2013
0.6500
0.6650
0.6160
0.6650
43,750
+0.02(+2.31%)
Mar 19, 2013
0.6700
0.6700
0.6200
0.6500
29,200
+0.02(+3.17%)
Mar 18, 2013
0.6400
0.6400
0.6300
0.6300
34,771
-0.03(-5.25%)
Mar 15, 2013
0.6200
0.6649
0.6200
0.6649
35,100
+0.04(+7.24%)
Mar 14, 2013
0.6020
0.6200
0.6000
0.6200
38,117
+0.01(+2.39%)
Mar 13, 2013
0.6150
0.6200
0.6000
0.6055
68,695
+0.00(+0.41%)
Mar 12, 2013
0.6400
0.6450
0.6030
0.6030
85,449
-0.05(-7.23%)
Mar 11, 2013
0.6800
0.6800
0.6300
0.6500
192,400
-0.03(-4.41%)
Mar 08, 2013
0.7000
0.7100
0.6700
0.6800
56,500
-0.02(-2.86%)
Mar 07, 2013
0.7100
0.7100
0.6903
0.7000
46,340
-0.04(-5.39%)
Mar 06, 2013
0.7299
0.7399
0.7200
0.7399
10,350
+0.01(+1.37%)
Mar 05, 2013
0.7339
0.7340
0.7000
0.7299
10,750
+0.00(+0.68%)
Mar 04, 2013
0.7200
0.7349
0.6900
0.7250
60,120
-0.02(-2.68%)
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
.