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 )

0.9000 +0.0900 (+11.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Oct 31, 2014 0.4940 0.5100 0.4700 0.5100 85,245 +0.00(+0.00%)
Oct 30, 2014 0.5010 0.5150 0.4900 0.5100 73,566 -0.01(-0.97%)
Oct 29, 2014 0.5400 0.5400 0.5000 0.5150 41,075 -0.02(-4.58%)
Oct 28, 2014 0.5200 0.5400 0.4950 0.5397 39,345 -0.00(-0.04%)
Oct 27, 2014 0.5199 0.5399 0.4950 0.5399 9,850 +0.00(+0.00%)
Oct 24, 2014 0.5500 0.5500 0.4900 0.5399 6,815 +0.01(+1.87%)
Oct 23, 2014 0.4900 0.5300 0.4900 0.5300 37,700 +0.04(+8.16%)
Oct 22, 2014 0.5224 0.5225 0.4200 0.4900 63,510 -0.06(-10.84%)
Oct 21, 2014 0.5497 0.5497 0.5050 0.5496 7,600 +0.03(+5.69%)
Oct 20, 2014 0.4956 0.5496 0.4955 0.5200 25,450 -0.03(-5.40%)
Oct 17, 2014 0.5499 0.4900 0.5497 22,065 +0.01(+1.80%)
Oct 16, 2014 0.5499 0.5499 0.5340 0.5400 11,545 -0.00(-0.35%)
Oct 15, 2014 0.5300 0.5499 0.4000 0.5419 139,064 +0.03(+6.25%)
Oct 14, 2014 0.4969 0.5350 0.4850 0.5100 73,695 +0.01(+2.02%)
Oct 13, 2014 0.4999 0.4999 0.4780 0.4999 45,750 +0.00(+0.02%)
Oct 10, 2014 0.4800 0.4998 0.4800 0.4998 19,350 -0.00(-0.02%)
Oct 09, 2014 0.4900 0.4900 0.4700 0.4999 39,210 +0.01(+2.02%)
Oct 08, 2014 0.5000 0.5350 0.4900 0.4900 64,880 -0.02(-3.92%)
Oct 07, 2014 0.4994 0.5699 0.4851 0.5100 126,850 +0.03(+6.25%)
Oct 06, 2014 0.5150 0.5150 0.4701 0.4800 37,336 -0.01(-1.03%)
Oct 03, 2014 0.4720 0.4850 0.4603 0.4850 70,655 +0.00(+0.00%)
Oct 02, 2014 0.4999 0.4999 0.4603 0.4850 8,984 +0.02(+3.19%)
Oct 01, 2014 0.4930 0.5000 0.4501 0.4700 118,705 -0.03(-6.00%)
Sep 30, 2014 0.5100 0.5290 0.4930 0.5000 23,525 -0.01(-1.96%)
Sep 29, 2014 0.5010 0.5299 0.5000 0.5100 59,415 -0.01(-1.92%)
Sep 26, 2014 0.5101 0.5349 0.4530 0.5200 27,207 -0.02(-3.69%)
Sep 25, 2014 0.5200 0.5399 0.4001 0.5399 163,883 +0.00(+0.17%)
Sep 24, 2014 0.4850 0.5390 0.4500 0.5390 303,749 +0.04(+7.82%)
Sep 23, 2014 0.5500 0.5798 0.4700 0.4999 237,408 -0.08(-13.80%)
Sep 22, 2014 0.5900 0.5900 0.5600 0.5799 44,509 -0.07(-10.43%)
Sep 19, 2014 0.6900 0.6900 0.5860 0.6474 30,230 -0.03(-4.78%)
Sep 18, 2014 0.6550 0.6949 0.6500 0.6799 25,450 -0.01(-1.45%)
Sep 17, 2014 0.6500 0.6899 0.6200 0.6899 14,440 +0.04(+6.14%)
Sep 16, 2014 0.6201 0.6550 0.6200 0.6500 11,560 +0.00(+0.00%)
Sep 15, 2014 0.6500 0.6500 0.6500 0.6500 7,300 +0.01(+1.56%)
Sep 12, 2014 0.5800 0.6400 0.5601 0.6400 43,950 +0.06(+9.40%)
Sep 11, 2014 0.6130 0.6200 0.5500 0.5850 232,172 -0.04(-5.65%)
Sep 10, 2014 0.6260 0.6479 0.6150 0.6200 75,596 -0.03(-4.31%)
Sep 09, 2014 0.6700 0.6880 0.6121 0.6479 146,771 -0.03(-4.72%)
Sep 08, 2014 0.7000 0.7479 0.6800 0.6800 114,432 -0.04(-4.91%)
Sep 05, 2014 0.7500 0.7500 0.7151 0.7151 23,200 -0.03(-4.32%)
Sep 04, 2014 0.7599 0.7599 0.7000 0.7474 33,600 -0.00(-0.33%)
Sep 03, 2014 0.7200 0.7699 0.6950 0.7499 90,798 +0.02(+2.74%)
Sep 02, 2014 0.7800 0.7800 0.7000 0.7299 60,588 -0.07(-8.75%)
Aug 29, 2014 0.7999 0.7999 0.7999 0 -0.01(-0.63%)
Aug 28, 2014 0.8400 0.8400 0.7600 0.8050 37,523 -0.03(-4.17%)
Aug 27, 2014 0.8799 0.8799 0.6550 0.8400 319,494 -0.03(-3.45%)
Aug 26, 2014 0.8700 0.8700 0.8500 0.8700 32,243 +0.00(+0.01%)
Aug 25, 2014 0.8700 0.8829 0.8021 0.8699 93,300 -0.00(-0.01%)
Aug 22, 2014 0.8200 0.8700 0.8200 0.8700 65,307 +0.02(+2.35%)
Aug 21, 2014 0.8698 0.8698 0.8000 0.8500 51,498 -0.01(-1.16%)
Aug 20, 2014 0.8699 0.8699 0.8400 0.8600 24,150 +0.00(+0.00%)
Aug 19, 2014 0.8000 0.8600 0.7600 0.8600 65,239 +0.03(+3.61%)
Aug 18, 2014 0.8000 0.8200 0.8000 0.8300 10,975 +0.00(+0.00%)
Aug 15, 2014 0.8450 0.8699 0.8000 0.8300 31,120 -0.01(-1.19%)
Aug 14, 2014 0.8700 0.8210 0.8400 19,010 -0.03(-3.45%)
Aug 13, 2014 0.8800 0.7259 0.8700 150,607 +0.14(+19.85%)
Aug 12, 2014 0.7250 0.7280 0.7050 0.7259 14,973 -0.01(-1.63%)
Aug 11, 2014 0.7375 0.7400 0.7001 0.7379 20,340 +0.00(+0.07%)
Aug 08, 2014 0.7400 0.7400 0.7001 0.7374 48,450 -0.01(-1.54%)
Aug 07, 2014 0.6800 0.7489 0.6800 0.7489 40,500 +0.07(+10.13%)
Aug 06, 2014 0.7200 0.7400 0.6800 0.6800 103,466 -0.04(-5.54%)
Aug 05, 2014 0.7000 0.7200 0.6800 0.7199 101,532 +0.01(+1.39%)
Aug 04, 2014 0.7350 0.7500 0.7001 0.7100 62,231 -0.04(-5.32%)
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.