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 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 10, 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 (%)
Mar 28, 2013 0.6130 0.6500 0.6100 0.6500 73,120 +0.03(+5.52%)
Mar 27, 2013 0.6150 0.6399 0.6050 0.6160 50,189 -0.00(-0.65%)
Mar 26, 2013 0.6325 0.6499 0.6150 0.6200 23,400 -0.01(-1.59%)
Mar 25, 2013 0.6300 0.6550 0.6300 0.6300 21,100 -0.01(-0.79%)
Mar 22, 2013 0.6600 0.6600 0.6350 0.6350 6,140 -0.00(-0.77%)
Mar 21, 2013 0.6500 0.6600 0.6399 0.6399 26,200 -0.03(-3.77%)
Mar 20, 2013 0.6500 0.6650 0.6160 0.6650 43,750 +0.02(+2.31%)
Mar 19, 2013 0.6700 0.6700 0.6200 0.6500 29,200 +0.02(+3.17%)
Mar 18, 2013 0.6400 0.6400 0.6300 0.6300 34,771 -0.03(-5.25%)
Mar 15, 2013 0.6200 0.6649 0.6200 0.6649 35,100 +0.04(+7.24%)
Mar 14, 2013 0.6020 0.6200 0.6000 0.6200 38,117 +0.01(+2.39%)
Mar 13, 2013 0.6150 0.6200 0.6000 0.6055 68,695 +0.00(+0.41%)
Mar 12, 2013 0.6400 0.6450 0.6030 0.6030 85,449 -0.05(-7.23%)
Mar 11, 2013 0.6800 0.6800 0.6300 0.6500 192,400 -0.03(-4.41%)
Mar 08, 2013 0.7000 0.7100 0.6700 0.6800 56,500 -0.02(-2.86%)
Mar 07, 2013 0.7100 0.7100 0.6903 0.7000 46,340 -0.04(-5.39%)
Mar 06, 2013 0.7299 0.7399 0.7200 0.7399 10,350 +0.01(+1.37%)
Mar 05, 2013 0.7339 0.7340 0.7000 0.7299 10,750 +0.00(+0.68%)
Mar 04, 2013 0.7200 0.7349 0.6900 0.7250 60,120 -0.02(-2.68%)
Mar 01, 2013 0.7700 0.7700 0.7151 0.7450 104,350 -0.04(-4.49%)
Feb 28, 2013 0.7700 0.7900 0.7600 0.7800 79,951 -0.02(-2.50%)
Feb 27, 2013 0.7510 0.8000 0.7510 0.8000 390,993 +0.04(+5.26%)
Feb 26, 2013 0.7650 0.7700 0.7400 0.7600 114,011 +0.00(+0.00%)
Feb 25, 2013 0.7200 0.7600 0.7200 0.7600 72,600 +0.01(+1.33%)
Feb 22, 2013 0.7500 0.7599 0.7450 0.7500 38,299 +0.01(+1.35%)
Feb 21, 2013 0.7400 0.7650 0.7400 0.7400 78,800 -0.01(-1.33%)
Feb 20, 2013 0.7301 0.7990 0.7301 0.7500 251,904 +0.00(+0.00%)
Feb 19, 2013 0.7600 0.7700 0.7300 0.7500 37,525 -0.01(-1.28%)
Feb 15, 2013 0.7390 0.7599 0.7309 0.7597 41,400 +0.02(+2.66%)
Feb 14, 2013 0.7698 0.7699 0.7201 0.7400 47,918 -0.02(-2.63%)
Feb 13, 2013 0.7600 0.7600 0.7500 0.7600 64,400 +0.01(+1.33%)
Feb 12, 2013 0.7500 0.7600 0.7500 0.7500 32,300 +0.01(+1.35%)
Feb 11, 2013 0.7400 0.7599 0.7400 0.7400 41,360 -0.02(-2.63%)
Feb 08, 2013 0.7100 0.8200 0.7100 0.7600 288,148 +0.01(+1.33%)
Feb 07, 2013 0.7299 0.7500 0.7299 0.7500 15,000 +0.03(+4.02%)
Feb 06, 2013 0.6800 0.7250 0.6800 0.7210 65,800 -0.01(-1.23%)
Feb 04, 2013 0.7200 0.7350 0.7200 0.7300 91,052 -0.06(-7.59%)
Feb 01, 2013 0.7500 0.7900 0.7300 0.7900 17,576 +0.03(+3.95%)
Jan 31, 2013 0.7400 0.7600 0.7150 0.7600 58,134 +0.02(+2.70%)
Jan 30, 2013 0.7200 0.7400 0.7150 0.7400 27,500 +0.03(+3.50%)
Jan 29, 2013 0.7103 0.7150 0.7001 0.7150 98,650 +0.00(+0.68%)
Jan 28, 2013 0.7101 0.7300 0.7101 0.7102 31,285 -0.02(-2.71%)
Jan 25, 2013 0.7100 0.7500 0.7050 0.7300 44,470 +0.02(+2.82%)
Jan 24, 2013 0.7200 0.7200 0.7050 0.7100 106,525 -0.01(-1.39%)
Jan 23, 2013 0.7200 0.7200 0.7100 0.7200 5,500 -0.01(-1.37%)
Jan 22, 2013 0.7450 0.7499 0.7100 0.7300 45,547 -0.01(-0.68%)
Jan 18, 2013 0.7300 0.7598 0.7000 0.7350 99,100 +0.00(+0.00%)
Jan 17, 2013 0.7100 0.7350 0.7100 0.7350 26,722 +0.03(+3.52%)
Jan 16, 2013 0.7102 0.7200 0.7100 0.7100 28,226 -0.00(-0.03%)
Jan 15, 2013 0.7699 0.7700 0.7100 0.7102 23,500 -0.06(-7.77%)
Jan 14, 2013 0.6900 0.7700 0.6900 0.7700 57,713 +0.11(+16.65%)
Jan 12, 2013 0.6900 0.7840 0.6601 0.6601 183,547 +0.00(+0.00%)
Jan 11, 2013 0.6900 0.7840 0.6601 0.6601 183,547 +0.02(+3.14%)
Jan 10, 2013 0.6200 0.6990 0.6200 0.6400 137,750 +0.03(+4.94%)
Jan 09, 2013 0.6000 0.6200 0.6000 0.6099 44,650 +0.01(+1.65%)
Jan 08, 2013 0.6285 0.6300 0.6000 0.6000 70,500 -0.03(-4.60%)
Jan 07, 2013 0.6200 0.6290 0.6022 0.6289 249,203 -0.00(-0.17%)
Jan 04, 2013 0.6450 0.6450 0.5801 0.6300 244,122 -0.02(-2.33%)
Jan 03, 2013 0.6150 0.6450 0.6150 0.6450 11,700 +0.02(+3.83%)
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.