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 )

0.8500 -0.0700 (-7.61%)
Streaming Delayed Price Updated: 3:28 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 (%)
May 31, 2019 0.2499 0.2499 0.2499 0.2499 1,600 +0.01(+5.53%)
May 29, 2019 0.2368 0.2368 0.2368 0 -0.01(-3.35%)
May 28, 2019 0.2158 0.2500 0.1805 0.2450 19,500 -0.01(-2.00%)
May 24, 2019 0.2896 0.2896 0.2481 0.2500 94,200 -0.04(-12.37%)
May 22, 2019 0.2853 0.2853 0.2853 0 +0.03(+9.69%)
May 21, 2019 0.2801 0.2801 0.2601 0.2601 2,545 -0.01(-5.18%)
May 20, 2019 0.2743 0.2743 0.2743 0.2743 1,000 +0.01(+3.47%)
May 17, 2019 0.2700 0.2700 0.2651 0.2651 13,000 +0.01(+2.59%)
May 16, 2019 0.2700 0.2700 0.2584 0.2584 20,662 -0.01(-5.24%)
May 15, 2019 0.2727 0.2727 0.2727 0.2727 1,030 -0.02(-5.93%)
May 14, 2019 0.2581 0.2899 0.2581 0.2899 41,360 +0.03(+11.46%)
May 13, 2019 0.2601 0.2601 0.2581 0.2601 2,250 -0.00(-1.44%)
May 10, 2019 0.2999 0.2999 0.2639 0.2639 16,600 -0.02(-6.62%)
May 09, 2019 0.2999 0.3000 0.2826 0.2826 1,172 -0.02(-5.77%)
May 08, 2019 0.3000 0.3000 0.2999 0.2999 4,259 -0.00(-0.03%)
May 07, 2019 0.3126 0.3126 0.3000 0.3000 30,210 -0.03(-7.69%)
May 06, 2019 0.3199 0.3250 0.2720 0.3250 20,700 +0.02(+7.90%)
May 03, 2019 0.2630 0.3215 0.2630 0.3012 59,000 -0.01(-2.84%)
May 02, 2019 0.3110 0.3200 0.3100 0.3100 53,370 +0.00(+0.26%)
May 01, 2019 0.2900 0.3530 0.2900 0.3092 119,175 +0.02(+6.66%)
Apr 30, 2019 0.2950 0.2999 0.2899 0.2899 7,100 -0.01(-3.33%)
Apr 29, 2019 0.3000 0.3000 0.2999 0.2999 18,225 +0.00(+0.00%)
Apr 26, 2019 0.2873 0.3030 0.2873 0.2999 23,500 +0.01(+3.41%)
Apr 25, 2019 0.2802 0.2900 0.2802 0.2900 15,377 +0.00(+0.00%)
Apr 24, 2019 0.2800 0.2900 0.2800 0.2900 9,900 +0.01(+3.57%)
Apr 23, 2019 0.2800 0.2800 0.2800 0.2800 22,198 +0.00(+0.00%)
Apr 22, 2019 0.2900 0.2900 0.2800 0.2800 74,715 -0.02(-6.07%)
Apr 18, 2019 0.2800 0.2981 0.2800 0.2981 2,000 +0.01(+3.40%)
Apr 17, 2019 0.2750 0.2910 0.2750 0.2883 29,480 -0.00(-0.03%)
Apr 16, 2019 0.2800 0.3000 0.2773 0.2884 72,137 +0.02(+6.81%)
Apr 15, 2019 0.2600 0.2700 0.2600 0.2700 78,610 +0.02(+8.00%)
Apr 12, 2019 0.2550 0.2600 0.2481 0.2500 52,000 -0.01(-3.85%)
Apr 11, 2019 0.2400 0.2600 0.2400 0.2600 41,500 +0.01(+4.00%)
Apr 10, 2019 0.2450 0.2500 0.2450 0.2500 40,707 +0.01(+4.17%)
Apr 09, 2019 0.2460 0.2460 0.2250 0.2400 693,828 -0.01(-2.44%)
Apr 08, 2019 0.2550 0.2570 0.2460 0.2460 31,500 -0.01(-4.28%)
Apr 05, 2019 0.2500 0.2570 0.2500 0.2570 67,700 +0.01(+3.25%)
Apr 04, 2019 0.2500 0.2500 0.2473 0.2489 28,700 +0.00(+0.77%)
Apr 03, 2019 0.2470 0.2470 0.2470 0.2470 26,500 -0.00(-1.20%)
Apr 02, 2019 0.2550 0.2550 0.2460 0.2500 26,400 +0.00(+1.21%)
Apr 01, 2019 0.2460 0.2550 0.2458 0.2470 109,000 +0.00(+0.82%)
Mar 29, 2019 0.2550 0.2550 0.2412 0.2450 48,500 -0.01(-3.92%)
Mar 28, 2019 0.2405 0.2550 0.2404 0.2550 31,500 +0.01(+6.03%)
Mar 27, 2019 0.2550 0.2550 0.2404 0.2405 49,400 -0.01(-5.69%)
Mar 26, 2019 0.2570 0.2570 0.2400 0.2550 33,250 +0.01(+4.72%)
Mar 25, 2019 0.2436 0.2458 0.2400 0.2435 53,400 -0.00(-1.74%)
Mar 22, 2019 0.2511 0.2570 0.2478 0.2478 75,400 -0.00(-0.88%)
Mar 21, 2019 0.2400 0.2500 0.2400 0.2500 57,750 +0.00(+0.00%)
Mar 20, 2019 0.2341 0.2570 0.2326 0.2500 37,000 +0.01(+2.50%)
Mar 19, 2019 0.2400 0.2481 0.2314 0.2439 34,200 -0.01(-2.44%)
Mar 18, 2019 0.2400 0.2500 0.2258 0.2500 17,330 +0.02(+8.70%)
Mar 15, 2019 0.2400 0.2400 0.2300 0.2300 65,000 -0.01(-4.13%)
Mar 14, 2019 0.2300 0.2399 0.2299 0.2399 93,468 +0.01(+5.96%)
Mar 13, 2019 0.2373 0.2373 0.2264 0.2264 4,600 +0.00(+1.75%)
Mar 12, 2019 0.2225 0.2225 0.2225 0.2225 25,090 +0.01(+2.77%)
Mar 11, 2019 0.2167 0.2168 0.2165 0.2165 25,500 -0.01(-3.78%)
Mar 08, 2019 0.2021 0.2300 0.2021 0.2250 31,000 -0.01(-2.17%)
Mar 07, 2019 0.2021 0.2300 0.2021 0.2300 26,500 +0.01(+2.22%)
Mar 06, 2019 0.2250 0.2250 0.2250 0.2250 30,015 -0.01(-4.26%)
Mar 05, 2019 0.2350 0.2350 0.2350 0.2350 5,820 -0.01(-5.96%)
Mar 04, 2019 0.2297 0.2499 0.2201 0.2499 43,922 +0.04(+16.34%)
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.