Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Destiny Media Technologies Inc (OP: DSNY )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jan 31, 2014 1.570 1.700 1.520 1.650 0 +0.05(+3.12%)
Jan 30, 2014 1.550 1.640 1.540 1.600 76,749 +0.06(+3.90%)
Jan 29, 2014 1.705 1.705 1.535 1.540 321,605 -0.18(-10.47%)
Jan 28, 2014 1.700 1.760 1.670 1.720 148,795 +0.00(+0.00%)
Jan 27, 2014 1.850 1.860 1.710 1.720 98,087 -0.12(-6.52%)
Jan 24, 2014 1.850 1.880 1.765 1.840 0 -0.06(-3.16%)
Jan 23, 2014 1.940 1.970 1.840 1.900 86,187 -0.04(-2.06%)
Jan 22, 2014 2.040 2.170 1.900 1.940 254,668 -0.10(-4.90%)
Jan 21, 2014 1.900 2.080 1.890 2.040 201,471 +0.16(+8.51%)
Jan 17, 2014 1.880 1.880 1.880 0 +0.43(+29.66%)
Jan 16, 2014 1.500 1.520 1.340 1.450 281,054 -0.07(-4.61%)
Jan 15, 2014 1.550 1.660 1.450 1.520 225,076 -0.03(-1.94%)
Jan 14, 2014 1.540 1.570 1.410 1.550 322,293 +0.05(+3.33%)
Jan 13, 2014 1.610 1.700 1.470 1.500 258,924 -0.10(-6.25%)
Jan 10, 2014 1.730 1.730 1.480 1.600 320,361 -0.14(-8.05%)
Jan 09, 2014 1.940 1.940 1.700 1.740 117,534 -0.11(-5.95%)
Jan 08, 2014 1.740 1.890 1.620 1.850 354,783 +0.12(+6.94%)
Jan 07, 2014 1.860 1.860 1.730 1.730 129,081 -0.12(-6.49%)
Jan 06, 2014 1.840 1.910 1.800 1.850 103,847 +0.01(+0.54%)
Jan 03, 2014 1.800 1.880 1.720 1.840 0 +0.04(+2.22%)
Jan 02, 2014 1.905 1.920 1.740 1.800 184,380 -0.10(-5.26%)
Dec 31, 2013 1.900 1.900 1.900 0 -0.02(-1.04%)
Dec 30, 2013 2.010 2.060 1.800 1.920 217,977 -0.12(-5.88%)
Dec 27, 2013 2.100 2.120 2.000 2.040 176,528 -0.04(-1.92%)
Dec 26, 2013 1.790 2.290 1.790 2.080 582,294 +0.32(+18.18%)
Dec 24, 2013 1.750 1.890 1.700 1.760 73,840 -0.05(-2.76%)
Dec 23, 2013 1.850 1.890 1.750 1.810 159,081 -0.04(-2.16%)
Dec 20, 2013 1.870 1.900 1.830 1.850 0 -0.02(-1.07%)
Dec 19, 2013 1.900 1.900 1.810 1.870 79,912 -0.06(-3.11%)
Dec 18, 2013 1.880 1.940 1.850 1.930 43,509 +0.05(+2.66%)
Dec 17, 2013 1.845 1.950 1.820 1.880 61,899 +0.03(+1.62%)
Dec 16, 2013 2.000 2.000 1.760 1.850 287,835 -0.15(-7.50%)
Dec 13, 2013 2.020 2.040 2.000 2.000 0 -0.05(-2.44%)
Dec 12, 2013 2.090 2.100 2.020 2.050 75,541 +0.00(+0.00%)
Dec 11, 2013 2.000 2.090 1.990 2.050 44,907 +0.05(+2.50%)
Dec 10, 2013 2.120 2.150 1.990 2.000 253,310 -0.14(-6.54%)
Dec 09, 2013 2.350 2.350 2.100 2.140 88,432 -0.21(-8.94%)
Dec 06, 2013 2.220 2.400 2.050 2.350 162,501 +0.16(+7.31%)
Dec 05, 2013 2.620 2.640 2.150 2.190 284,967 -0.40(-15.44%)
Dec 04, 2013 2.700 2.820 2.560 2.590 152,540 -0.04(-1.52%)
Dec 03, 2013 2.640 2.730 2.520 2.630 292,377 +0.13(+5.20%)
Dec 02, 2013 2.230 2.730 2.230 2.500 232,181 +0.28(+12.61%)
Nov 29, 2013 1.980 2.220 1.980 2.220 147,366 +0.24(+12.12%)
Nov 27, 2013 2.000 2.000 1.920 1.980 58,565 +0.02(+1.02%)
Nov 26, 2013 2.000 2.050 1.950 1.960 404,200 -0.04(-2.00%)
Nov 25, 2013 1.990 2.020 1.910 2.000 88,301 +0.00(+0.00%)
Nov 22, 2013 1.980 2.010 1.950 2.000 112,598 +0.00(+0.00%)
Nov 21, 2013 1.990 2.060 1.990 2.000 164,787 +0.01(+0.50%)
Nov 20, 2013 1.980 2.040 1.950 1.990 310,860 +0.04(+2.05%)
Nov 19, 2013 2.050 2.050 1.910 1.950 384,559 -0.10(-4.88%)
Nov 18, 2013 2.100 2.130 1.940 2.050 256,332 -0.05(-2.38%)
Nov 15, 2013 2.100 2.130 2.100 2.100 45,753 +0.01(+0.48%)
Nov 14, 2013 2.090 2.130 2.090 2.090 74,060 -0.01(-0.48%)
Nov 13, 2013 2.100 2.130 2.100 2.100 51,700 +0.01(+0.48%)
Nov 12, 2013 2.150 2.150 2.060 2.090 50,358 -0.06(-2.79%)
Nov 11, 2013 2.110 2.190 2.110 2.150 37,046 +0.00(+0.00%)
Nov 08, 2013 2.030 2.150 2.030 2.150 117,455 +0.00(+0.00%)
Nov 07, 2013 2.060 2.150 2.060 2.150 44,085 +0.09(+4.37%)
Nov 06, 2013 2.340 2.340 2.030 2.060 297,641 -0.25(-10.82%)
Nov 05, 2013 2.400 2.400 2.300 2.310 65,370 -0.09(-3.75%)
Nov 04, 2013 2.440 2.480 2.400 2.400 17,042 -0.03(-1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.