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 )

0.8200 -0.0900 (-9.89%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 28, 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 29, 2020 0.6000 0.7500 0.6000 0.7140 4,300 -0.02(-2.19%)
May 28, 2020 0.7300 0.7300 0.7300 0.7300 1,040 +0.03(+4.29%)
May 27, 2020 0.7000 0.7000 0.7000 0.7000 1,020 +0.00(+0.00%)
May 26, 2020 0.7467 0.7490 0.7000 0.7000 7,165 +0.00(+0.42%)
May 22, 2020 0.7000 0.7000 0.6944 0.6971 1,100 -0.00(-0.36%)
May 21, 2020 0.7403 0.7403 0.6500 0.6996 4,739 +0.05(+7.63%)
May 20, 2020 0.7100 0.7399 0.6500 0.6500 49,736 +0.02(+2.36%)
May 19, 2020 0.7100 0.7100 0.6350 0.6350 5,600 -0.07(-10.56%)
May 18, 2020 0.7100 0.7100 0.7100 0.7100 500 -0.00(-0.21%)
May 15, 2020 0.7000 0.7115 0.7000 0.7115 1,100 +0.01(+1.64%)
May 13, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 12, 2020 0.7300 0.7400 0.7000 0.7000 14,200 -0.03(-4.11%)
May 11, 2020 0.6292 0.7300 0.6292 0.7300 3,400 +0.01(+1.39%)
May 08, 2020 0.7195 0.7203 0.6621 0.7200 8,600 -0.06(-7.69%)
May 07, 2020 0.7703 0.9586 0.6563 0.7800 11,341 +0.13(+19.12%)
May 06, 2020 0.7400 0.7400 0.6548 0.6548 1,900 -0.04(-6.19%)
May 05, 2020 0.7400 0.7400 0.6980 0.6980 11,000 -0.00(-0.29%)
May 04, 2020 0.7000 0.7000 0.7000 0.7000 2,500 -0.04(-5.41%)
May 01, 2020 0.7400 0.7400 0.7400 15 +0.00(+0.00%)
Apr 30, 2020 0.7201 0.7400 0.6872 0.7400 6,653 +0.05(+7.78%)
Apr 29, 2020 0.6800 0.7200 0.6067 0.6866 7,467 -0.01(-1.91%)
Apr 28, 2020 0.7600 0.7600 0.7000 0.7000 7,600 -0.06(-7.89%)
Apr 27, 2020 0.7600 0.7600 0.7600 0.7600 9,361 +0.01(+1.33%)
Apr 24, 2020 0.6950 0.7500 0.6950 0.7500 11,800 +0.05(+6.97%)
Apr 23, 2020 0.6500 0.7400 0.6500 0.7011 9,406 +0.02(+3.10%)
Apr 22, 2020 0.6800 0.6800 0.6800 0.6800 110 +0.02(+3.67%)
Apr 21, 2020 0.6100 0.6800 0.6100 0.6559 3,107 +0.01(+0.91%)
Apr 20, 2020 0.5849 0.6650 0.5849 0.6500 27,110 +0.06(+10.17%)
Apr 17, 2020 0.5749 0.5900 0.5737 0.5900 6,600 +0.05(+9.26%)
Apr 16, 2020 0.5743 0.5743 0.5100 0.5400 14,778 -0.01(-1.82%)
Apr 15, 2020 0.5757 0.5757 0.5389 0.5500 7,556 -0.00(-0.81%)
Apr 14, 2020 0.5546 0.5546 0.5545 0.5545 2,900 +0.03(+6.63%)
Apr 13, 2020 0.5568 0.5800 0.5000 0.5200 30,555 -0.03(-4.97%)
Apr 09, 2020 0.6500 0.7400 0.5000 0.5472 93,400 -0.10(-15.82%)
Apr 08, 2020 0.6518 0.6518 0.6500 0.6500 2,000 +0.06(+9.83%)
Apr 07, 2020 0.5900 0.5918 0.5900 0.5918 8,700 -0.00(-0.54%)
Apr 06, 2020 0.5998 0.5998 0.5481 0.5950 24,020 -0.01(-0.88%)
Apr 03, 2020 0.6300 0.6300 0.5500 0.6003 25,000 -0.14(-18.88%)
Apr 02, 2020 0.8500 0.8500 0.6800 0.7400 11,653 +0.11(+17.46%)
Apr 01, 2020 0.6366 0.6366 0.6300 0.6300 3,200 -0.01(-1.04%)
Mar 31, 2020 0.5700 0.6366 0.5700 0.6366 3,006 +0.07(+11.59%)
Mar 30, 2020 0.5505 0.6508 0.5505 0.5705 4,222 +0.02(+3.71%)
Mar 27, 2020 0.5300 0.5921 0.5300 0.5501 1,500 +0.02(+3.79%)
Mar 26, 2020 0.5500 0.5500 0.5300 0.5300 45,070 -0.07(-11.67%)
Mar 25, 2020 0.6362 0.6362 0.6000 0.6000 7,040 +0.03(+5.26%)
Mar 24, 2020 0.9127 0.9127 0.5500 0.5700 5,400 +0.02(+2.80%)
Mar 20, 2020 0.5545 0.5545 0.5545 0 +0.02(+4.62%)
Mar 19, 2020 0.4934 0.6253 0.4900 0.5300 35,518 -0.07(-12.40%)
Mar 18, 2020 0.6100 0.6572 0.4964 0.6050 71,209 -0.05(-6.92%)
Mar 17, 2020 0.6801 0.6801 0.6500 0.6500 32,000 -0.05(-6.81%)
Mar 16, 2020 0.6800 0.7500 0.6800 0.6975 8,849 -0.01(-2.02%)
Mar 13, 2020 0.7375 0.7375 0.6750 0.7119 12,900 -0.01(-1.93%)
Mar 12, 2020 0.7800 0.8284 0.7259 0.7259 8,290 -0.14(-16.38%)
Mar 11, 2020 0.8401 0.8681 0.8401 0.8681 3,540 -0.04(-4.60%)
Mar 10, 2020 0.7800 0.9100 0.7800 0.9100 9,150 +0.09(+10.98%)
Mar 09, 2020 0.8540 0.8540 0.8000 0.8200 6,200 -0.02(-2.38%)
Mar 06, 2020 0.9100 0.9100 0.8400 0.8400 3,000 +0.02(+1.93%)
Mar 04, 2020 0.8241 0.8241 0.8241 0 -0.02(-1.90%)
Mar 03, 2020 0.8400 0.8401 0.8400 0.8401 2,000 -0.07(-7.68%)
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.