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 )

0.9900 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 0.9000 0.9900 0.9000 0.9900 30,537 +0.08(+8.79%)
May 29, 2014 1.000 1.000 0.8999 0.9100 140,275 -0.06(-6.19%)
May 28, 2014 1.000 1.000 0.9510 0.9700 37,597 -0.03(-3.00%)
May 27, 2014 1.080 1.080 0.9500 1.000 317,828 -0.01(-0.99%)
May 23, 2014 1.010 1.010 1.010 0 +0.20(+24.69%)
May 22, 2014 0.8800 0.8800 0.7800 0.8100 188,457 -0.09(-10.00%)
May 21, 2014 0.8800 0.9300 0.8500 0.9000 36,450 -0.01(-1.32%)
May 20, 2014 0.8900 0.9140 0.8900 0.9120 36,030 +0.02(+2.47%)
May 19, 2014 0.9090 0.9300 0.8800 0.8900 35,408 -0.02(-2.09%)
May 16, 2014 0.9100 0.9100 0.8800 0.9090 16,908 -0.00(-0.11%)
May 15, 2014 0.9300 0.9400 0.8500 0.9100 106,772 -0.02(-2.15%)
May 14, 2014 0.9300 0.9300 0.8800 0.9300 9,310 +0.00(+0.00%)
May 13, 2014 0.9500 0.9500 0.8700 0.9300 40,150 +0.00(+0.00%)
May 12, 2014 0.8800 0.9500 0.8760 0.9300 69,435 +0.03(+3.45%)
May 09, 2014 0.9200 0.9500 0.8640 0.8990 92,036 -0.00(-0.11%)
May 08, 2014 0.8501 0.9100 0.8501 0.9000 106,284 +0.01(+1.12%)
May 07, 2014 0.8900 0.9200 0.8008 0.8900 161,745 -0.01(-1.11%)
May 06, 2014 0.9300 0.9500 0.8600 0.9000 188,153 -0.06(-5.86%)
May 05, 2014 0.9700 0.9800 0.9500 0.9560 58,172 -0.01(-1.44%)
May 02, 2014 0.9800 1.000 0.9300 0.9700 136,359 -0.01(-0.51%)
May 01, 2014 0.9750 1.010 0.9600 0.9750 81,426 +0.00(+0.00%)
Apr 30, 2014 1.000 1.010 0.9017 0.9750 269,361 -0.04(-3.47%)
Apr 29, 2014 1.100 1.100 1.000 1.010 82,026 -0.04(-3.81%)
Apr 28, 2014 1.160 1.160 1.020 1.050 125,843 -0.11(-9.48%)
Apr 25, 2014 1.180 1.250 1.100 1.160 71,947 -0.02(-1.69%)
Apr 24, 2014 1.190 1.200 1.160 1.180 57,994 +0.00(+0.00%)
Apr 23, 2014 1.120 1.190 1.120 1.180 102,193 +0.06(+5.36%)
Apr 22, 2014 1.110 1.140 1.070 1.120 44,385 +0.01(+0.90%)
Apr 21, 2014 1.060 1.110 1.050 1.110 86,495 +0.04(+3.74%)
Apr 17, 2014 1.070 1.070 1.070 0 +0.01(+0.94%)
Apr 16, 2014 0.9900 1.070 0.9900 1.060 62,707 +0.08(+8.16%)
Apr 15, 2014 0.9500 0.9900 0.8900 0.9800 311,103 -0.01(-1.01%)
Apr 14, 2014 0.9707 1.000 0.9500 0.9900 281,355 +0.00(+0.00%)
Apr 11, 2014 1.060 1.060 0.8100 0.9900 0 -0.08(-7.48%)
Apr 10, 2014 1.100 1.120 1.070 1.070 61,360 -0.02(-1.83%)
Apr 09, 2014 1.050 1.150 1.030 1.090 87,056 +0.04(+3.81%)
Apr 08, 2014 1.070 1.070 1.010 1.050 36,561 +0.00(+0.00%)
Apr 07, 2014 1.100 1.100 1.010 1.050 80,680 -0.05(-4.55%)
Apr 04, 2014 1.180 1.190 1.070 1.100 0 -0.08(-6.78%)
Apr 03, 2014 1.190 1.190 1.110 1.180 64,012 +0.00(+0.00%)
Apr 02, 2014 1.090 1.190 1.060 1.180 76,201 +0.10(+9.26%)
Apr 01, 2014 1.050 1.080 1.040 1.080 41,750 +0.01(+0.93%)
Mar 31, 2014 1.050 1.080 1.050 1.070 24,036 +0.01(+0.94%)
Mar 28, 2014 1.040 1.080 1.000 1.060 0 +0.01(+0.95%)
Mar 27, 2014 1.050 1.090 1.020 1.050 45,650 -0.01(-0.94%)
Mar 26, 2014 1.120 1.140 1.050 1.060 49,675 -0.03(-2.75%)
Mar 25, 2014 1.140 1.140 1.060 1.090 31,416 -0.05(-4.39%)
Mar 24, 2014 1.140 1.200 1.100 1.140 107,714 +0.00(+0.00%)
Mar 21, 2014 1.100 1.150 1.080 1.140 98,225 +0.04(+3.64%)
Mar 20, 2014 0.9850 1.100 0.9850 1.100 332,229 +0.10(+10.00%)
Mar 19, 2014 0.9900 1.030 0.9900 1.000 344,366 +0.00(+0.00%)
Mar 18, 2014 1.020 1.040 0.9600 1.000 278,208 -0.02(-1.95%)
Mar 17, 2014 0.9910 1.080 0.9910 1.020 72,800 +0.01(+0.98%)
Mar 14, 2014 1.010 1.030 0.9460 1.010 0 -0.02(-1.94%)
Mar 13, 2014 1.090 1.110 1.010 1.030 194,613 -0.07(-6.36%)
Mar 12, 2014 1.120 1.220 1.070 1.100 205,035 -0.02(-1.79%)
Mar 11, 2014 1.090 1.140 1.080 1.120 70,010 +0.02(+1.82%)
Mar 10, 2014 1.170 1.170 1.100 1.100 82,835 -0.05(-4.35%)
Mar 07, 2014 1.150 1.200 1.080 1.150 0 -0.03(-2.54%)
Mar 06, 2014 1.100 1.200 1.100 1.180 86,268 +0.03(+2.61%)
Mar 05, 2014 1.141 1.150 1.100 1.150 101,598 +0.00(+0.00%)
Mar 04, 2014 1.120 1.150 1.050 1.150 79,686 +0.05(+4.55%)
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.