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 28, 2021
1.370
1.462
1.370
1.462
5,264
-0.02(-1.22%)
May 27, 2021
1.480
1.480
1.480
1.480
2,850
+0.10(+7.25%)
May 26, 2021
1.518
1.518
1.380
1.380
2,693
+0.03(+2.22%)
May 25, 2021
1.532
1.532
1.300
1.350
6,941
-0.09(-6.25%)
May 24, 2021
1.460
1.460
1.250
1.440
7,868
-0.04(-2.70%)
May 21, 2021
1.460
1.480
1.460
1.480
600
+0.02(+1.37%)
May 20, 2021
1.510
1.580
1.340
1.460
15,165
-0.03(-2.01%)
May 19, 2021
1.480
1.490
1.480
1.490
3,543
+0.00(+0.00%)
May 18, 2021
1.490
1.595
1.480
1.490
13,654
-0.00(-0.13%)
May 17, 2021
1.477
1.600
1.477
1.492
3,152
-0.09(-5.57%)
May 14, 2021
1.580
1.580
1.570
1.580
900
+0.10(+6.76%)
May 13, 2021
1.490
1.510
1.480
1.480
3,892
-0.05(-3.58%)
May 12, 2021
1.535
1.535
1.535
1.535
278
-0.03(-1.92%)
May 11, 2021
1.565
1.565
1.230
1.565
369
+0.02(+1.62%)
May 10, 2021
1.600
1.610
1.540
1.540
1,130
-0.06(-3.75%)
May 07, 2021
1.565
1.600
1.565
1.600
2,150
+0.08(+5.26%)
May 06, 2021
1.710
1.710
1.520
1.520
19,033
-0.21(-12.38%)
May 05, 2021
1.710
1.740
1.710
1.735
6,639
-0.02(-0.87%)
May 04, 2021
1.780
1.780
1.750
1.750
19,343
-0.01(-0.57%)
May 03, 2021
1.820
1.820
1.750
1.760
35,363
-0.04(-2.22%)
Apr 30, 2021
1.780
1.800
1.780
1.800
3,100
+0.03(+1.69%)
Apr 29, 2021
1.780
1.780
1.750
1.770
8,943
+0.00(+0.00%)
Apr 28, 2021
1.820
1.860
1.770
1.770
14,067
-0.03(-1.67%)
Apr 27, 2021
1.750
1.820
1.750
1.800
17,256
-0.08(-4.26%)
Apr 26, 2021
1.860
1.880
1.770
1.880
24,010
+0.02(+1.08%)
Apr 23, 2021
1.850
1.880
1.770
1.860
5,800
-0.02(-1.06%)
Apr 22, 2021
1.880
1.890
1.880
1.880
30,957
-0.02(-1.05%)
Apr 21, 2021
1.880
1.940
1.880
1.900
20,400
+0.05(+2.70%)
Apr 20, 2021
2.020
2.020
1.800
1.850
26,398
-0.17(-8.51%)
Apr 19, 2021
1.610
2.120
1.600
2.022
74,629
+0.42(+26.38%)
Apr 16, 2021
2.200
2.200
1.591
1.600
74,300
-0.53(-24.96%)
Apr 15, 2021
2.100
2.150
2.000
2.132
16,668
+0.05(+2.62%)
Apr 14, 2021
2.220
2.293
1.950
2.078
57,008
-0.23(-10.06%)
Apr 13, 2021
2.190
2.310
2.180
2.310
57,516
+0.12(+5.48%)
Apr 12, 2021
2.210
2.250
2.190
2.190
14,588
+0.00(+0.00%)
Apr 09, 2021
2.250
2.277
2.162
2.190
12,100
-0.06(-2.67%)
Apr 08, 2021
1.815
2.310
1.815
2.250
90,960
+0.00(+0.00%)
Apr 07, 2021
2.108
2.250
2.080
2.250
41,909
+0.20(+9.76%)
Apr 06, 2021
1.960
2.250
1.960
2.050
39,716
+0.03(+1.74%)
Apr 05, 2021
1.800
2.400
1.800
2.015
42,795
+0.14(+7.18%)
Apr 01, 2021
1.800
1.880
1.750
1.880
48,800
+0.13(+7.43%)
Mar 31, 2021
1.700
1.830
1.640
1.750
33,630
+0.05(+2.94%)
Mar 30, 2021
1.650
1.702
1.603
1.700
19,989
+0.10(+6.25%)
Mar 29, 2021
1.606
1.680
1.540
1.600
15,851
-0.08(-4.76%)
Mar 26, 2021
1.570
1.720
1.470
1.680
17,200
+0.18(+12.00%)
Mar 25, 2021
1.697
1.697
1.470
1.500
5,870
+0.00(+0.00%)
Mar 24, 2021
1.600
2.600
1.500
1.500
68,749
+0.03(+2.04%)
Mar 23, 2021
1.590
1.590
1.470
1.470
6,820
-0.12(-7.55%)
Mar 22, 2021
1.600
1.600
1.500
1.590
8,586
+0.04(+2.58%)
Mar 19, 2021
1.580
1.580
1.500
1.550
9,400
+0.05(+3.33%)
Mar 18, 2021
1.560
1.570
1.400
1.500
8,141
-0.09(-5.66%)
Mar 17, 2021
1.500
1.600
1.490
1.590
29,500
+0.15(+10.41%)
Mar 16, 2021
1.435
1.490
1.435
1.440
31,989
+0.04(+2.86%)
Mar 15, 2021
1.450
1.450
1.400
1.400
8,677
-0.06(-4.37%)
Mar 12, 2021
1.360
1.470
1.360
1.464
42,100
+0.11(+8.44%)
Mar 11, 2021
1.294
1.350
1.290
1.350
30,736
+0.05(+3.85%)
Mar 10, 2021
1.290
1.307
1.248
1.300
79,143
+0.07(+5.36%)
Mar 09, 2021
1.220
1.234
1.100
1.234
10,920
+0.06(+5.46%)
Mar 08, 2021
1.160
1.190
1.160
1.170
1,881
-0.01(-0.85%)
Mar 05, 2021
1.100
1.180
1.100
1.180
5,600
+0.07(+6.31%)
Mar 04, 2021
1.140
1.155
1.100
1.110
11,130
-0.02(-1.77%)
Mar 03, 2021
1.140
1.170
1.130
1.130
9,450
-0.01(-0.88%)
Mar 02, 2021
1.188
1.190
1.140
1.140
1,827
-0.01(-1.14%)
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
.