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 (%)
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%)
Nov 03, 2014 0.4900 0.5800 0.4900 0.5400 151,065 +0.03(+5.88%)
Oct 31, 2014 0.4940 0.5100 0.4700 0.5100 85,245 +0.00(+0.00%)
Oct 30, 2014 0.5010 0.5150 0.4900 0.5100 73,566 -0.01(-0.97%)
Oct 29, 2014 0.5400 0.5400 0.5000 0.5150 41,075 -0.02(-4.58%)
Oct 28, 2014 0.5200 0.5400 0.4950 0.5397 39,345 -0.00(-0.04%)
Oct 27, 2014 0.5199 0.5399 0.4950 0.5399 9,850 +0.00(+0.00%)
Oct 24, 2014 0.5500 0.5500 0.4900 0.5399 6,815 +0.01(+1.87%)
Oct 23, 2014 0.4900 0.5300 0.4900 0.5300 37,700 +0.04(+8.16%)
Oct 22, 2014 0.5224 0.5225 0.4200 0.4900 63,510 -0.06(-10.84%)
Oct 21, 2014 0.5497 0.5497 0.5050 0.5496 7,600 +0.03(+5.69%)
Oct 20, 2014 0.4956 0.5496 0.4955 0.5200 25,450 -0.03(-5.40%)
Oct 17, 2014 0.5499 0.4900 0.5497 22,065 +0.01(+1.80%)
Oct 16, 2014 0.5499 0.5499 0.5340 0.5400 11,545 -0.00(-0.35%)
Oct 15, 2014 0.5300 0.5499 0.4000 0.5419 139,064 +0.03(+6.25%)
Oct 14, 2014 0.4969 0.5350 0.4850 0.5100 73,695 +0.01(+2.02%)
Oct 13, 2014 0.4999 0.4999 0.4780 0.4999 45,750 +0.00(+0.02%)
Oct 10, 2014 0.4800 0.4998 0.4800 0.4998 19,350 -0.00(-0.02%)
Oct 09, 2014 0.4900 0.4900 0.4700 0.4999 39,210 +0.01(+2.02%)
Oct 08, 2014 0.5000 0.5350 0.4900 0.4900 64,880 -0.02(-3.92%)
Oct 07, 2014 0.4994 0.5699 0.4851 0.5100 126,850 +0.03(+6.25%)
Oct 06, 2014 0.5150 0.5150 0.4701 0.4800 37,336 -0.01(-1.03%)
Oct 03, 2014 0.4720 0.4850 0.4603 0.4850 70,655 +0.00(+0.00%)
Oct 02, 2014 0.4999 0.4999 0.4603 0.4850 8,984 +0.02(+3.19%)
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.