Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.8810 -0.1090 (-11.01%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 23, 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 22, 2024 0.8600 0.9900 0.8600 0.9900 250 +0.00(+0.00%)
May 16, 2024 0.9900 0 -0.09(-8.33%)
May 14, 2024 1.080 0 +0.00(+0.00%)
May 13, 2024 1.080 1.080 1.080 1.080 142 +0.00(+0.00%)
May 09, 2024 1.080 0 -0.01(-0.92%)
May 07, 2024 1.090 0 +0.00(+0.00%)
May 03, 2024 1.090 0 -0.02(-1.80%)
May 01, 2024 1.110 5,005 +0.03(+2.78%)
Apr 30, 2024 1.090 1.090 1.080 1.080 15,001 -0.03(-2.35%)
Apr 29, 2024 1.106 1.106 1.106 1.106 856 -0.00(-0.36%)
Apr 26, 2024 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Apr 25, 2024 1.100 1.110 1.100 1.110 500 +0.03(+2.78%)
Apr 24, 2024 1.080 1.080 1.053 1.080 1,500 +0.04(+3.85%)
Apr 23, 2024 1.070 1.080 1.040 1.040 25,020 +0.00(+0.00%)
Apr 22, 2024 1.050 1.060 1.040 1.040 7,110 -0.06(-5.45%)
Apr 19, 2024 1.100 1.100 1.100 1.100 120 -0.01(-0.90%)
Apr 16, 2024 1.110 0 +0.20(+21.98%)
Apr 15, 2024 0.9300 0.9300 0.9100 0.9100 26,900 -0.19(-17.27%)
Apr 12, 2024 1.100 1.100 1.100 1.100 2,100 -0.04(-3.51%)
Apr 11, 2024 1.120 1.140 1.120 1.140 6,210 +0.04(+3.64%)
Apr 10, 2024 1.100 1.100 1.100 1.100 5,000 -0.05(-4.35%)
Apr 09, 2024 1.110 1.150 1.110 1.150 3,521 +0.05(+4.74%)
Apr 08, 2024 1.100 1.102 1.098 1.098 6,200 +0.00(+0.00%)
Apr 05, 2024 1.098 1.098 1.098 1.098 1,600 -0.01(-1.08%)
Apr 04, 2024 1.090 1.110 1.090 1.110 4,054 +0.02(+1.83%)
Apr 02, 2024 1.090 5,020 +0.00(+0.00%)
Apr 01, 2024 1.090 1.090 1.090 1.090 3,700 -0.01(-0.55%)
Mar 28, 2024 1.080 1.096 1.080 1.096 6,050 +0.05(+4.38%)
Mar 27, 2024 1.050 1.050 1.050 1.050 100 -0.01(-0.76%)
Mar 20, 2024 1.058 150 +0.09(+9.07%)
Mar 18, 2024 0.9700 10 -0.03(-3.00%)
Mar 15, 2024 1.070 1.070 1.000 1.000 9,016 -0.08(-7.06%)
Mar 14, 2024 1.076 1.076 1.076 1.076 500 -0.00(-0.37%)
Mar 13, 2024 1.080 1.086 1.080 1.080 7,478 +0.05(+4.85%)
Mar 12, 2024 1.000 1.070 1.000 1.030 6,900 -0.05(-4.63%)
Mar 11, 2024 1.080 1.080 1.080 1.080 6,000 +0.00(+0.00%)
Mar 08, 2024 1.080 1.080 1.080 1.080 6,540 +0.01(+0.93%)
Mar 07, 2024 1.060 1.076 1.060 1.070 6,199 +0.03(+2.88%)
Mar 06, 2024 1.068 1.068 1.000 1.040 14,100 -0.03(-2.80%)
Mar 05, 2024 1.090 1.090 1.000 1.070 9,313 +0.00(+0.00%)
Mar 04, 2024 1.070 1.080 1.060 1.070 13,654 -0.01(-0.93%)
Feb 29, 2024 1.080 45 +0.08(+8.00%)
Feb 28, 2024 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Feb 27, 2024 0.8619 1.000 0.8619 1.000 201 +0.00(+0.00%)
Feb 26, 2024 1.000 1.000 1.000 1.000 2,810 -0.02(-1.96%)
Feb 22, 2024 1.020 0 +0.05(+4.88%)
Feb 21, 2024 0.8828 1.030 0.8828 0.9725 2,699 -0.07(-6.49%)
Feb 16, 2024 1.040 0 -0.01(-0.95%)
Feb 15, 2024 1.040 1.050 1.040 1.050 3,268 +0.01(+0.96%)
Feb 14, 2024 0.8500 1.040 0.8500 1.040 1,900 +0.00(+0.00%)
Feb 12, 2024 1.040 0 +0.00(+0.00%)
Feb 07, 2024 1.040 0 +0.01(+1.17%)
Feb 06, 2024 1.030 1.030 1.010 1.028 10,559 -0.01(-1.15%)
Feb 02, 2024 1.040 1 +0.00(+0.00%)
Jan 31, 2024 1.040 0 -0.00(-0.24%)
Jan 29, 2024 1.042 0 +0.00(+0.24%)
Jan 24, 2024 1.040 0 +0.19(+22.35%)
Jan 23, 2024 0.8500 0.8500 0.8500 0.8500 300 -0.20(-19.05%)
Jan 19, 2024 1.050 60 +0.02(+1.94%)
Jan 17, 2024 1.030 0 -0.02(-1.90%)
Jan 16, 2024 0.9472 1.050 0.9100 1.050 25,485 +0.15(+16.67%)
Jan 11, 2024 0.9000 25 -0.00(-0.53%)
Jan 10, 2024 0.9664 0.9664 0.9048 0.9048 342 +0.00(+0.53%)
Jan 09, 2024 0.9774 0.9774 0.9000 0.9000 10,150 -0.14(-13.46%)
Jan 05, 2024 1.040 50 +0.03(+2.97%)
Jan 04, 2024 1.010 1.010 1.010 1.010 61,000 -0.05(-4.72%)
Jan 02, 2024 1.060 1 -0.02(-1.85%)
Dec 29, 2023 1.050 1.080 0.9700 1.080 4,100 +0.16(+17.38%)
Dec 28, 2023 1.070 1.090 0.9201 0.9201 7,154 -0.16(-14.81%)
Dec 27, 2023 1.081 1.081 0.9200 1.080 8,500 +0.13(+13.68%)
Dec 22, 2023 0.9500 45 -0.12(-11.21%)
Dec 20, 2023 1.070 0 +0.00(+0.00%)
Dec 19, 2023 1.070 1.071 0.9950 1.070 10,012 +0.00(+0.00%)
Dec 15, 2023 1.070 85 +0.02(+1.90%)
Dec 14, 2023 1.050 1.050 1.042 1.050 350 +0.03(+2.94%)
Dec 12, 2023 1.020 0 -0.03(-3.00%)
Dec 08, 2023 1.052 6 +0.05(+5.15%)
Dec 07, 2023 1.022 1.022 1.000 1.000 5,300 -0.02(-1.96%)
Dec 06, 2023 1.020 1.020 1.020 1.020 5,060 +0.07(+7.37%)
Dec 05, 2023 1.022 1.022 0.9500 0.9500 9,005 -0.07(-6.86%)
Dec 04, 2023 1.020 1.025 1.020 1.020 4,615 +0.00(+0.00%)
Dec 01, 2023 1.020 1.020 1.020 1.020 5,000 +0.00(+0.00%)
Nov 30, 2023 1.024 1.024 1.020 1.020 7,004 +0.00(+0.00%)
Nov 29, 2023 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Nov 28, 2023 0.9077 1.020 0.9077 1.020 271 +0.00(+0.00%)
Nov 27, 2023 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Nov 21, 2023 1.020 0 +0.00(+0.00%)
Nov 17, 2023 1.020 1 -0.00(-0.29%)
Nov 16, 2023 1.024 1.024 1.010 1.023 7,300 +0.00(+0.29%)
Nov 15, 2023 1.020 1.020 1.020 1.020 1,000 +0.00(+0.00%)
Nov 14, 2023 1.020 1.020 1.020 1.020 5,508 +0.02(+2.34%)
Nov 13, 2023 0.9976 0.9976 0.9967 0.9967 4,000 -0.01(-1.28%)
Nov 08, 2023 1.010 0 +0.02(+1.57%)
Nov 07, 2023 0.9940 0.9940 0.9940 0.9940 350 +0.19(+22.91%)
Nov 06, 2023 1.020 1.020 0.8087 0.8087 2,200 -0.16(-16.63%)
Nov 01, 2023 0.9700 1,000 -0.02(-1.67%)
Oct 31, 2023 0.9865 0.9865 0.9865 0.9865 5,000 +0.00(+0.00%)
Oct 30, 2023 0.9865 0.9865 0.9865 0.9865 5,100 -0.01(-1.35%)
Oct 23, 2023 1.000 0 -0.02(-1.96%)
Oct 20, 2023 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Oct 19, 2023 1.020 1.020 1.020 1.020 1,000 +0.00(+0.00%)
Oct 17, 2023 1.020 1,000 -0.02(-1.54%)
Oct 16, 2023 1.030 1.036 1.030 1.036 6,700 +0.00(+0.19%)
Oct 12, 2023 1.034 525 +0.02(+2.38%)
Oct 11, 2023 1.044 1.055 0.9600 1.010 8,920 +0.05(+5.21%)
Oct 10, 2023 0.9000 0.9816 0.9000 0.9600 6,680 +0.01(+1.05%)
Oct 06, 2023 0.9500 0 +0.05(+5.56%)
Oct 05, 2023 0.9000 0.9000 0.9000 0.9000 4,700 +0.08(+9.74%)
Oct 04, 2023 0.9428 0.9428 0.8201 0.8201 6,002 -0.08(-8.88%)
Oct 03, 2023 0.9375 0.9375 0.9000 0.9000 4,725 -0.06(-5.77%)
Sep 29, 2023 0.9551 0 +0.01(+0.54%)
Sep 28, 2023 0.8700 0.9500 0.8700 0.9500 200 -0.05(-5.00%)
Sep 27, 2023 1.000 1.000 1.000 1.000 747 +0.12(+13.62%)
Sep 26, 2023 0.8801 0.8801 0.8801 0.8801 100 +0.05(+6.02%)
Sep 25, 2023 0.8301 0.8301 0.8301 0.8301 104 -0.11(-11.69%)
Sep 22, 2023 0.9300 0.9400 0.9300 0.9400 3,001 +0.01(+1.08%)
Sep 19, 2023 0.9300 0 +0.11(+13.40%)
Sep 18, 2023 0.8201 0.9165 0.8201 0.8201 2,300 -0.09(-9.88%)
Sep 14, 2023 0.9100 10 +0.01(+1.30%)
Sep 13, 2023 0.8930 0.8983 0.8805 0.8983 5,000 +0.03(+3.63%)
Sep 12, 2023 0.8668 0.8668 0.8668 0.8668 5,000 -0.01(-1.10%)
Sep 11, 2023 0.8643 0.8969 0.8643 0.8764 8,250 +0.08(+10.68%)
Sep 08, 2023 0.8500 0.8800 0.7882 0.7918 11,094 -0.06(-6.62%)
Sep 07, 2023 0.8479 0.8479 0.8479 0.8479 1,000 +0.05(+6.79%)
Sep 06, 2023 0.7940 0.7940 0.7940 0.7940 760 -0.05(-5.77%)
Sep 01, 2023 0.8426 0 -0.01(-0.63%)
Aug 31, 2023 0.8325 0.8479 0.7397 0.8479 6,014 +0.00(+0.06%)
Aug 30, 2023 0.7400 0.8474 0.7400 0.8474 3,400 +0.02(+2.03%)
Aug 29, 2023 0.8311 0.8410 0.8305 0.8305 5,496 -0.03(-3.86%)
Aug 24, 2023 0.8638 0 +0.02(+2.92%)
Aug 21, 2023 0.8393 2 -0.01(-1.04%)
Aug 18, 2023 0.8500 0.8500 0.8481 0.8481 3,120 -0.00(-0.22%)
Aug 16, 2023 0.8500 0 +0.04(+4.93%)
Aug 14, 2023 0.8101 0 -0.12(-12.84%)
Aug 11, 2023 0.8700 0.9294 0.8101 0.9294 1,100 -0.00(-0.06%)
Aug 10, 2023 0.9300 0.9300 0.9300 0.9300 100 +0.08(+8.77%)
Aug 09, 2023 0.8550 0.8550 0.8100 0.8550 1,400 +0.08(+10.25%)
Aug 03, 2023 0.7755 0 -0.02(-3.06%)
Aug 01, 2023 0.8000 0 -0.14(-14.89%)
Jul 28, 2023 0.9400 0 +0.00(+0.00%)
Jul 27, 2023 0.7576 0.9400 0.7576 0.9400 4,946 +0.09(+10.59%)
Jul 25, 2023 0.8500 0 +0.13(+17.44%)
Jul 24, 2023 0.7238 0.7238 0.7238 0.7238 508 +0.02(+3.37%)
Jul 21, 2023 0.7002 0.7002 0.7002 0.7002 100 -0.15(-17.62%)
Jul 19, 2023 0.8500 0 -0.04(-4.92%)
Jul 17, 2023 0.8940 4 +0.02(+2.76%)
Jul 14, 2023 0.8847 0.9199 0.8700 0.8700 1,520 -0.05(-5.42%)
Jul 10, 2023 0.9199 12 +0.09(+10.83%)
Jul 06, 2023 0.8300 0 +0.03(+3.76%)
Jun 29, 2023 0.7999 400 -0.05(-5.47%)
Jun 27, 2023 0.8462 0 -0.05(-5.98%)
Jun 23, 2023 0.9000 0 +0.01(+1.33%)
Jun 21, 2023 0.8882 0 +0.08(+10.20%)
Jun 20, 2023 0.6600 0.8060 0.6600 0.8060 935 -0.01(-1.71%)
Jun 16, 2023 0.6557 0.8200 0.6557 0.8200 370 -0.06(-6.82%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.