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
Last Price Updated: 1:25 PM EDT, Jun 12, 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 (%)
Jul 31, 2014 0.8000 0.8000 0.7701 0.7800 27,196 +0.00(+0.00%)
Jul 30, 2014 0.8000 0.8000 0.7701 0.7800 50,250 -0.02(-2.50%)
Jul 29, 2014 0.8250 0.8250 0.7900 0.8000 50,800 -0.03(-3.61%)
Jul 28, 2014 0.8000 0.8399 0.8000 0.8300 31,545 +0.04(+5.06%)
Jul 25, 2014 0.7710 0.8399 0.7700 0.7900 102,630 +0.01(+1.28%)
Jul 24, 2014 0.7710 0.7900 0.7699 0.7800 44,435 +0.00(+0.00%)
Jul 23, 2014 0.8042 0.8042 0.7800 0.7800 46,517 -0.02(-2.62%)
Jul 22, 2014 0.8000 0.8299 0.8000 0.8010 71,440 -0.04(-4.55%)
Jul 21, 2014 0.8800 0.8800 0.7510 0.8392 141,807 -0.04(-4.74%)
Jul 18, 2014 0.8700 0.8900 0.8700 0.8810 21,808 +0.01(+1.26%)
Jul 17, 2014 0.8700 0.8800 0.8700 0.8700 100,165 +0.00(+0.00%)
Jul 16, 2014 0.9750 0.9750 0.8610 0.8700 117,650 -0.10(-10.77%)
Jul 15, 2014 0.9499 0.9999 0.9499 0.9750 55,410 +0.06(+5.99%)
Jul 14, 2014 0.9500 0.9600 0.8810 0.9199 75,897 -0.05(-5.16%)
Jul 11, 2014 0.8799 0.9900 0.8799 0.9700 61,650 +0.09(+10.23%)
Jul 10, 2014 0.8900 0.9499 0.8500 0.8800 22,860 -0.01(-1.12%)
Jul 09, 2014 0.8900 0.8998 0.8600 0.8900 62,775 +0.00(+0.00%)
Jul 08, 2014 0.8998 0.8998 0.8600 0.8900 12,065 -0.01(-1.09%)
Jul 07, 2014 0.9499 0.9499 0.8700 0.8998 15,950 -0.05(-5.28%)
Jul 03, 2014 0.9500 0.9500 0.9500 0 +0.06(+6.74%)
Jul 02, 2014 0.8900 0.9000 0.8700 0.8900 65,210 +0.00(+0.00%)
Jul 01, 2014 0.8950 0.9100 0.8900 0.8900 59,390 -0.01(-0.56%)
Jun 30, 2014 0.9200 0.9200 0.8901 0.8950 26,765 -0.03(-2.72%)
Jun 27, 2014 0.8950 0.9400 0.8950 0.9200 11,300 +0.03(+2.79%)
Jun 26, 2014 0.9199 0.9399 0.8950 0.8950 10,721 -0.02(-2.71%)
Jun 25, 2014 0.9500 0.9550 0.8900 0.9199 64,445 -0.04(-3.68%)
Jun 24, 2014 1.000 1.000 0.9550 0.9550 120,998 -0.10(-9.05%)
Jun 23, 2014 0.8950 1.050 0.8800 1.050 306,926 +0.17(+19.32%)
Jun 20, 2014 0.8715 0.8900 0.8700 0.8800 164,256 +0.00(+0.00%)
Jun 19, 2014 0.8810 0.8810 0.8710 0.8800 21,268 -0.01(-1.11%)
Jun 18, 2014 0.8701 0.8899 0.8700 0.8899 75,056 +0.02(+1.82%)
Jun 17, 2014 0.8790 0.8790 0.8701 0.8740 60,350 -0.01(-0.57%)
Jun 16, 2014 0.8874 0.8999 0.8701 0.8790 46,368 -0.02(-2.32%)
Jun 13, 2014 0.8800 0.9000 0.8750 0.8999 27,891 +0.03(+3.44%)
Jun 12, 2014 0.8700 0.8800 0.8651 0.8700 34,811 -0.02(-2.25%)
Jun 11, 2014 0.8999 0.9000 0.8700 0.8900 16,100 +0.00(+0.00%)
Jun 10, 2014 0.8800 0.9000 0.8650 0.8900 32,647 +0.00(+0.00%)
Jun 06, 2014 0.9000 0.9300 0.8710 0.8900 42,985 +0.00(+0.00%)
Jun 05, 2014 0.9100 0.9300 0.8501 0.8900 74,575 -0.02(-2.31%)
Jun 04, 2014 0.9001 0.9300 0.9001 0.9110 33,316 +0.01(+1.21%)
Jun 03, 2014 0.9800 0.9800 0.9000 0.9001 106,682 -0.08(-8.15%)
Jun 02, 2014 0.9400 1.000 0.8720 0.9800 20,482 -0.01(-1.01%)
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%)
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.