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 31, 2018 0.1654 0.1654 0.1654 0 +0.00(+0.00%)
May 30, 2018 0.1699 0.1700 0.1654 0.1654 22,250 -0.00(-2.71%)
May 29, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
May 25, 2018 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
May 24, 2018 0.1784 0.1900 0.1784 0.1900 21,250 +0.02(+11.76%)
May 22, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 15, 2018 0.1894 0.1894 0.1700 0.1700 2,600 -0.02(-10.38%)
May 14, 2018 0.1650 0.1897 0.1650 0.1897 3,000 +0.02(+15.04%)
May 11, 2018 0.1700 0.1700 0.1501 0.1649 30,500 +0.00(+3.00%)
May 10, 2018 0.1500 0.1700 0.1500 0.1601 9,800 -0.01(-5.82%)
May 09, 2018 0.1751 0.1751 0.1500 0.1700 51,560 -0.01(-2.97%)
May 08, 2018 0.1752 0.1752 0.1752 0.1752 28,600 +0.00(+0.06%)
May 07, 2018 0.1752 0.1752 0.1751 0.1751 4,000 -0.00(-2.67%)
May 04, 2018 0.1800 0.1800 0.1799 0.1799 10,000 -0.01(-3.02%)
May 03, 2018 0.1800 0.1855 0.1800 0.1855 15,000 +0.01(+6.00%)
May 02, 2018 0.1751 0.1751 0.1750 0.1750 400 +0.00(+0.00%)
May 01, 2018 0.1750 0.1800 0.1750 0.1750 8,750 -0.01(-2.78%)
Apr 30, 2018 0.1621 0.1899 0.1621 0.1800 27,000 +0.02(+10.85%)
Apr 25, 2018 0.1624 0.1624 0.1624 0 +0.00(+0.86%)
Apr 24, 2018 0.1611 0.1611 0.1610 0.1610 3,000 +0.00(+0.63%)
Apr 23, 2018 0.1800 0.1800 0.1600 0.1600 37,350 -0.03(-15.79%)
Apr 20, 2018 0.2000 0.2000 0.1899 0.1900 18,000 -0.01(-5.00%)
Apr 19, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 17, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.21%)
Apr 12, 2018 0.1901 0.1901 0.1901 0 -0.01(-4.95%)
Apr 10, 2018 0.2000 0.2000 0.2000 0 -0.00(-0.18%)
Apr 09, 2018 0.2004 0.2004 0.2004 0.2004 420 +0.00(+0.18%)
Apr 05, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 04, 2018 0.2000 0.2000 0.2000 0.2000 3,300 -0.00(-2.01%)
Mar 29, 2018 0.2041 0.2041 0.2041 0 +0.00(+2.05%)
Mar 28, 2018 0.2000 0.2000 0.1998 0.2000 34,300 -0.01(-4.72%)
Mar 27, 2018 0.2489 0.2490 0.2068 0.2099 68,000 +0.01(+3.25%)
Mar 26, 2018 0.2201 0.2500 0.2033 0.2033 76,049 -0.02(-7.59%)
Mar 23, 2018 0.2401 0.2401 0.2200 0.2200 41,850 -0.04(-15.38%)
Mar 20, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 19, 2018 0.2550 0.2700 0.2501 0.2700 6,960 +0.01(+3.85%)
Mar 16, 2018 0.2656 0.2656 0.2600 0.2600 21,250 -0.01(-3.70%)
Mar 15, 2018 0.2650 0.2700 0.2650 0.2700 4,025 +0.01(+1.89%)
Mar 14, 2018 0.2699 0.2700 0.2650 0.2650 49,806 +0.00(+1.88%)
Mar 13, 2018 0.2601 0.2601 0.2601 0.2601 10,000 -0.02(-5.90%)
Mar 12, 2018 0.2764 0.2764 0.2764 0.2764 586 +0.02(+9.08%)
Mar 09, 2018 0.2487 0.2534 0.2487 0.2534 9,000 +0.02(+8.99%)
Mar 08, 2018 0.2339 0.2339 0.2325 0.2325 12,000 +0.00(+0.09%)
Mar 07, 2018 0.2201 0.2490 0.2201 0.2323 16,750 +0.01(+4.17%)
Mar 06, 2018 0.2489 0.2489 0.2230 0.2230 3,600 -0.03(-10.62%)
Mar 05, 2018 0.2495 0.2496 0.2495 0.2495 9,500 -0.00(-0.12%)
Mar 02, 2018 0.2200 0.2498 0.2200 0.2498 5,500 +0.03(+13.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.