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 )

0.7410 -0.1790 (-19.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 30, 2015 0.3500 0.3690 0.3500 0.3690 14,100 +0.01(+2.50%)
Jan 29, 2015 0.3450 0.3600 0.3450 0.3600 11,100 -0.01(-2.41%)
Jan 28, 2015 0.3401 0.3699 0.3400 0.3689 70,090 +0.03(+8.50%)
Jan 27, 2015 0.3650 0.3698 0.3351 0.3400 16,450 -0.03(-8.08%)
Jan 26, 2015 0.3300 0.3699 0.3250 0.3699 10,200 +0.04(+12.09%)
Jan 23, 2015 0.3201 0.3300 0.3201 0.3300 6,068 +0.01(+2.80%)
Jan 22, 2015 0.3100 0.3300 0.3100 0.3210 61,905 +0.01(+3.22%)
Jan 21, 2015 0.3138 0.3299 0.3101 0.3110 16,500 -0.02(-5.76%)
Jan 20, 2015 0.3500 0.3599 0.3100 0.3300 62,551 -0.02(-5.69%)
Jan 16, 2015 0.3499 0.3499 0.3499 0 +0.02(+5.39%)
Jan 15, 2015 0.3999 0.3999 0.3200 0.3320 265,000 -0.07(-16.96%)
Jan 14, 2015 0.4200 0.4200 0.3799 0.3998 25,000 +0.02(+5.24%)
Jan 13, 2015 0.3799 0 +0.00(+0.64%)
Jan 12, 2015 0.3851 0.4400 0.3700 0.3775 68,200 -0.01(-2.22%)
Jan 09, 2015 0.3700 0.4150 0.3680 0.3861 250,800 +0.02(+5.20%)
Jan 08, 2015 0.3700 0.3899 0.3670 0.3670 50,787 -0.02(-5.87%)
Jan 07, 2015 0.3725 0.3899 0.3600 0.3899 12,900 -0.00(-0.03%)
Jan 06, 2015 0.4288 0.4300 0.3800 0.3900 45,095 -0.04(-9.05%)
Jan 05, 2015 0.3999 0.4401 0.3999 0.4288 32,825 +0.03(+7.25%)
Jan 02, 2015 0.3800 0.3998 0.3800 0.3998 2,020 -0.00(-0.05%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Dec 30, 2014 0.3910 0.4000 0.3300 0.3600 198,148 -0.03(-7.69%)
Dec 29, 2014 0.4000 0.4199 0.3900 0.3900 61,127 -0.02(-4.88%)
Dec 26, 2014 0.4000 0.4200 0.3960 0.4100 42,842 +0.01(+2.50%)
Dec 24, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2014 0.3901 0.4199 0.3901 0.4000 37,600 -0.01(-2.91%)
Dec 22, 2014 0.3900 0.4150 0.3900 0.4120 98,950 +0.02(+5.64%)
Dec 19, 2014 0.3801 0.4000 0.3800 0.3900 19,972 +0.00(+0.00%)
Dec 18, 2014 0.4099 0.4100 0.3600 0.3900 70,747 -0.01(-2.50%)
Dec 17, 2014 0.4000 0.4200 0.3900 0.4000 69,612 +0.01(+2.56%)
Dec 16, 2014 0.4229 0.3626 0.3900 135,330 -0.03(-7.19%)
Dec 15, 2014 0.4201 0.4257 0.4201 0.4202 11,300 +0.00(+0.02%)
Dec 12, 2014 0.4201 0.4358 0.4201 0.4201 11,900 +0.00(+0.02%)
Dec 11, 2014 0.4279 0.4358 0.4200 0.4200 34,865 -0.02(-4.55%)
Dec 10, 2014 0.4380 0.4420 0.4200 0.4400 63,693 +0.00(+0.00%)
Dec 09, 2014 0.4400 0.4500 0.4350 0.4400 67,591 -0.00(-0.23%)
Dec 08, 2014 0.4480 0.4639 0.4400 0.4410 56,494 -0.02(-4.13%)
Dec 05, 2014 0.4540 0.4650 0.4500 0.4600 41,300 -0.01(-1.60%)
Dec 04, 2014 0.4560 0.4675 0.4400 0.4675 12,200 +0.00(+0.54%)
Dec 03, 2014 0.4620 0.4699 0.4550 0.4650 42,845 -0.00(-1.06%)
Dec 02, 2014 0.4550 0.4798 0.4550 0.4700 23,900 +0.00(+0.02%)
Dec 01, 2014 0.4899 0.4899 0.4500 0.4699 72,106 -0.02(-4.10%)
Nov 28, 2014 0.4999 0.4999 0.4500 0.4900 40,712 -0.01(-2.00%)
Nov 26, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Nov 25, 2014 0.4801 0.4999 0.4700 0.4900 48,123 -0.01(-2.00%)
Nov 24, 2014 0.4800 0.5100 0.4800 0.5000 29,646 +0.02(+4.17%)
Nov 21, 2014 0.4600 0.4900 0.4600 0.4800 89,085 +0.02(+4.35%)
Nov 20, 2014 0.5199 0.5199 0.4500 0.4600 79,552 -0.06(-11.54%)
Nov 19, 2014 0.4600 0.5250 0.4520 0.5200 12,105 +0.04(+8.36%)
Nov 18, 2014 0.4550 0.4900 0.4550 0.4799 38,896 -0.00(-0.02%)
Nov 17, 2014 0.4800 0.4800 0.4600 0.4800 8,200 +0.00(+0.00%)
Nov 14, 2014 0.5020 0.5100 0.4600 0.4800 303,045 -0.02(-4.02%)
Nov 13, 2014 0.5000 0.5300 0.5000 0.5001 21,600 -0.02(-3.83%)
Nov 12, 2014 0.4901 0.5200 0.4901 0.5200 49,300 +0.00(+0.00%)
Nov 11, 2014 0.4801 0.5200 0.4801 0.5200 74,695 +0.01(+1.96%)
Nov 10, 2014 0.5301 0.5399 0.5000 0.5100 71,325 -0.02(-3.77%)
Nov 07, 2014 0.5251 0.5300 0.5251 0.5300 11,075 -0.01(-1.85%)
Nov 06, 2014 0.5500 0.5550 0.5250 0.5400 41,753 +0.00(+0.02%)
Nov 05, 2014 0.5500 0.5500 0.5100 0.5399 83,161 +0.01(+1.87%)
Nov 04, 2014 0.5400 0.5400 0.5200 0.5300 25,700 -0.01(-1.85%)
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.